Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.25
+0.03 (0.37%)
Nov 14, 2024, 1:17 PM EST - Market open
Invesco Mortgage Capital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 13, 2024 | 8.32 | 8.40 | 8.21 | 8.22 | 8.22 | -0.60% | 1,045,219 |
Nov 12, 2024 | 8.32 | 8.40 | 8.20 | 8.27 | 8.27 | -0.96% | 1,092,843 |
Nov 11, 2024 | 8.40 | 8.48 | 8.29 | 8.35 | 8.35 | - | 830,509 |
Nov 8, 2024 | 8.26 | 8.52 | 8.22 | 8.35 | 8.35 | 1.21% | 1,091,495 |
Nov 7, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.25% | 1,762,346 |
Nov 6, 2024 | 8.14 | 8.18 | 7.60 | 7.99 | 7.99 | -1.84% | 4,275,223 |
Nov 5, 2024 | 8.07 | 8.16 | 7.99 | 8.14 | 8.14 | 0.87% | 985,395 |
Nov 4, 2024 | 8.06 | 8.13 | 7.99 | 8.07 | 8.07 | 0.12% | 725,341 |
Nov 1, 2024 | 8.15 | 8.17 | 8.05 | 8.06 | 8.06 | -0.12% | 1,014,122 |
Oct 31, 2024 | 8.33 | 8.33 | 8.07 | 8.07 | 8.07 | -2.89% | 1,032,585 |
Oct 30, 2024 | 8.24 | 8.34 | 8.24 | 8.31 | 8.31 | 0.97% | 670,955 |
Oct 29, 2024 | 8.27 | 8.29 | 8.12 | 8.23 | 8.23 | -0.96% | 1,755,843 |
Oct 28, 2024 | 8.52 | 8.54 | 8.25 | 8.31 | 8.31 | -1.66% | 1,395,312 |
Oct 25, 2024 | 8.59 | 8.65 | 8.44 | 8.45 | 8.45 | -1.52% | 1,210,410 |
Oct 24, 2024 | 8.38 | 8.60 | 8.38 | 8.58 | 8.58 | 2.51% | 1,157,444 |
Oct 23, 2024 | 8.41 | 8.45 | 8.29 | 8.37 | 8.37 | -0.48% | 956,897 |
Oct 22, 2024 | 8.48 | 8.51 | 8.38 | 8.41 | 8.41 | -0.59% | 937,533 |
Oct 21, 2024 | 8.80 | 8.81 | 8.45 | 8.46 | 8.46 | -3.75% | 1,974,309 |
Oct 18, 2024 | 8.75 | 8.82 | 8.75 | 8.79 | 8.79 | 0.57% | 586,169 |
Oct 17, 2024 | 8.83 | 8.83 | 8.72 | 8.74 | 8.74 | -0.79% | 917,720 |
Oct 16, 2024 | 8.71 | 8.82 | 8.69 | 8.81 | 8.81 | 1.85% | 928,686 |
Oct 15, 2024 | 8.65 | 8.70 | 8.61 | 8.65 | 8.65 | 0.35% | 961,949 |
Oct 14, 2024 | 8.50 | 8.63 | 8.46 | 8.62 | 8.62 | 1.17% | 907,431 |
Oct 11, 2024 | 8.50 | 8.52 | 8.45 | 8.52 | 8.52 | - | 942,903 |
Oct 10, 2024 | 8.41 | 8.53 | 8.40 | 8.52 | 8.52 | 0.71% | 1,334,642 |
Oct 9, 2024 | 8.45 | 8.49 | 8.39 | 8.46 | 8.46 | -0.12% | 1,614,442 |
Oct 8, 2024 | 8.35 | 8.50 | 8.33 | 8.47 | 8.47 | 1.32% | 2,205,299 |
Oct 7, 2024 | 8.66 | 8.66 | 8.35 | 8.36 | 8.36 | -7.62% | 3,333,104 |
Oct 4, 2024 | 9.12 | 9.16 | 8.87 | 9.05 | 8.64 | -0.55% | 3,469,822 |
Oct 3, 2024 | 9.20 | 9.22 | 9.07 | 9.10 | 8.68 | -0.66% | 1,885,418 |
Oct 2, 2024 | 9.18 | 9.25 | 9.11 | 9.16 | 8.74 | - | 1,875,608 |
Oct 1, 2024 | 9.39 | 9.39 | 9.10 | 9.16 | 8.74 | -2.45% | 2,484,370 |
Sep 30, 2024 | 9.34 | 9.42 | 9.32 | 9.39 | 8.96 | 0.75% | 1,033,001 |
Sep 27, 2024 | 9.27 | 9.36 | 9.24 | 9.32 | 8.89 | 1.30% | 991,360 |
Sep 26, 2024 | 9.23 | 9.24 | 9.14 | 9.20 | 8.78 | 0.77% | 872,173 |
Sep 25, 2024 | 9.05 | 9.19 | 9.04 | 9.13 | 8.71 | 1.33% | 1,079,576 |
Sep 24, 2024 | 8.95 | 9.09 | 8.93 | 9.01 | 8.60 | 1.46% | 1,115,741 |
Sep 23, 2024 | 9.20 | 9.23 | 8.88 | 8.88 | 8.48 | -3.27% | 1,509,210 |
Sep 20, 2024 | 9.24 | 9.34 | 9.16 | 9.18 | 8.76 | -0.86% | 1,443,494 |
Sep 19, 2024 | 9.29 | 9.35 | 9.21 | 9.26 | 8.84 | 1.31% | 1,399,834 |
Sep 18, 2024 | 9.15 | 9.25 | 9.06 | 9.14 | 8.72 | 0.22% | 1,755,685 |
Sep 17, 2024 | 9.12 | 9.21 | 9.10 | 9.12 | 8.70 | 0.22% | 1,938,075 |
Sep 16, 2024 | 8.93 | 9.12 | 8.91 | 9.10 | 8.68 | 2.59% | 1,540,450 |
Sep 13, 2024 | 8.78 | 8.89 | 8.75 | 8.87 | 8.47 | 1.26% | 1,964,186 |
Sep 12, 2024 | 8.71 | 8.79 | 8.68 | 8.76 | 8.36 | 0.81% | 538,093 |
Sep 11, 2024 | 8.77 | 8.77 | 8.64 | 8.69 | 8.29 | -0.91% | 763,370 |
Sep 10, 2024 | 8.69 | 8.79 | 8.68 | 8.77 | 8.37 | 0.92% | 934,817 |
Sep 9, 2024 | 8.77 | 8.78 | 8.68 | 8.69 | 8.29 | -0.34% | 984,680 |
Sep 6, 2024 | 8.61 | 8.76 | 8.59 | 8.72 | 8.32 | 1.28% | 954,188 |
Sep 5, 2024 | 8.58 | 8.65 | 8.55 | 8.61 | 8.22 | 0.94% | 633,671 |
Sep 4, 2024 | 8.64 | 8.67 | 8.52 | 8.53 | 8.14 | -0.81% | 821,500 |
Sep 3, 2024 | 8.70 | 8.73 | 8.60 | 8.60 | 8.21 | -1.94% | 954,754 |
Aug 30, 2024 | 8.75 | 8.79 | 8.69 | 8.77 | 8.37 | 0.57% | 1,059,989 |
Aug 29, 2024 | 8.75 | 8.81 | 8.67 | 8.72 | 8.32 | -0.34% | 1,140,552 |
Aug 28, 2024 | 8.70 | 8.75 | 8.69 | 8.75 | 8.35 | 0.57% | 1,094,003 |
Aug 27, 2024 | 8.70 | 8.74 | 8.67 | 8.70 | 8.30 | -0.11% | 590,952 |
Aug 26, 2024 | 8.74 | 8.75 | 8.65 | 8.71 | 8.31 | 0.23% | 1,085,768 |
Aug 23, 2024 | 8.57 | 8.71 | 8.57 | 8.69 | 8.29 | 1.76% | 1,362,642 |
Aug 22, 2024 | 8.69 | 8.70 | 8.53 | 8.54 | 8.15 | -1.61% | 893,556 |
Aug 21, 2024 | 8.73 | 8.74 | 8.61 | 8.68 | 8.28 | 0.12% | 1,051,076 |
Aug 20, 2024 | 8.70 | 8.74 | 8.64 | 8.67 | 8.27 | -0.57% | 1,318,331 |
Aug 19, 2024 | 8.71 | 8.73 | 8.66 | 8.72 | 8.32 | 0.69% | 884,177 |
Aug 16, 2024 | 8.69 | 8.78 | 8.64 | 8.66 | 8.27 | -0.46% | 1,650,882 |
Aug 15, 2024 | 8.83 | 8.86 | 8.68 | 8.70 | 8.30 | -0.23% | 2,517,813 |
Aug 14, 2024 | 8.74 | 8.74 | 8.62 | 8.72 | 8.32 | 0.58% | 1,185,504 |
Aug 13, 2024 | 8.80 | 8.81 | 8.59 | 8.67 | 8.27 | -0.46% | 1,623,426 |
Aug 12, 2024 | 8.85 | 8.88 | 8.60 | 8.71 | 8.31 | -1.47% | 1,332,172 |
Aug 9, 2024 | 8.70 | 8.88 | 8.61 | 8.84 | 8.44 | 0.91% | 1,299,227 |
Aug 8, 2024 | 8.78 | 8.86 | 8.71 | 8.76 | 8.36 | 0.57% | 802,083 |
Aug 7, 2024 | 8.74 | 8.86 | 8.68 | 8.71 | 8.31 | 1.40% | 947,541 |
Aug 6, 2024 | 8.53 | 8.68 | 8.43 | 8.59 | 8.20 | 2.14% | 1,592,655 |
Aug 5, 2024 | 8.57 | 8.70 | 8.28 | 8.41 | 8.03 | -5.29% | 1,915,322 |
Aug 2, 2024 | 8.91 | 8.99 | 8.80 | 8.88 | 8.48 | -1.33% | 1,259,136 |
Aug 1, 2024 | 9.10 | 9.17 | 8.91 | 9.00 | 8.59 | -0.88% | 1,152,619 |
Jul 31, 2024 | 9.20 | 9.22 | 9.05 | 9.08 | 8.67 | -0.77% | 1,020,402 |
Jul 30, 2024 | 9.18 | 9.19 | 9.07 | 9.15 | 8.73 | 0.11% | 866,299 |
Jul 29, 2024 | 9.20 | 9.26 | 9.11 | 9.14 | 8.72 | -0.22% | 1,004,883 |
Jul 26, 2024 | 9.15 | 9.18 | 9.03 | 9.16 | 8.74 | 1.78% | 1,221,709 |
Jul 25, 2024 | 9.04 | 9.17 | 8.98 | 9.00 | 8.59 | 0.22% | 1,687,085 |
Jul 24, 2024 | 9.12 | 9.22 | 8.97 | 8.98 | 8.57 | -2.29% | 1,345,264 |
Jul 23, 2024 | 9.31 | 9.38 | 9.07 | 9.19 | 8.77 | -2.03% | 4,409,722 |
Jul 22, 2024 | 9.40 | 9.44 | 9.31 | 9.38 | 8.95 | 0.54% | 954,022 |
Jul 19, 2024 | 9.52 | 9.60 | 9.26 | 9.33 | 8.90 | -2.51% | 2,439,414 |
Jul 18, 2024 | 9.76 | 9.81 | 9.50 | 9.57 | 9.13 | -3.04% | 1,006,471 |
Jul 17, 2024 | 9.74 | 9.97 | 9.74 | 9.87 | 9.42 | 0.30% | 975,455 |
Jul 16, 2024 | 9.63 | 9.85 | 9.60 | 9.84 | 9.39 | 2.29% | 932,527 |
Jul 15, 2024 | 9.71 | 9.72 | 9.56 | 9.62 | 9.18 | -0.21% | 984,580 |
Jul 12, 2024 | 9.51 | 9.70 | 9.51 | 9.64 | 9.20 | 1.80% | 1,245,631 |
Jul 11, 2024 | 9.37 | 9.53 | 9.33 | 9.47 | 9.04 | 2.16% | 1,628,886 |
Jul 10, 2024 | 8.96 | 9.28 | 8.96 | 9.27 | 8.85 | 3.81% | 1,082,069 |
Jul 9, 2024 | 8.87 | 8.96 | 8.86 | 8.93 | 8.52 | 0.11% | 627,764 |
Jul 8, 2024 | 8.85 | 8.92 | 8.82 | 8.92 | 8.51 | 1.25% | 922,794 |
Jul 5, 2024 | 8.93 | 8.96 | 8.80 | 8.81 | 8.41 | -5.57% | 1,713,284 |
Jul 3, 2024 | 9.42 | 9.47 | 9.31 | 9.33 | 8.52 | -0.64% | 1,168,333 |
Jul 2, 2024 | 9.31 | 9.43 | 9.23 | 9.39 | 8.57 | 1.19% | 1,268,889 |
Jul 1, 2024 | 9.41 | 9.43 | 9.17 | 9.28 | 8.47 | -0.96% | 1,818,404 |
Jun 28, 2024 | 9.30 | 9.40 | 9.28 | 9.37 | 8.55 | 1.30% | 1,536,878 |
Jun 27, 2024 | 9.33 | 9.34 | 9.15 | 9.25 | 8.44 | -0.22% | 771,816 |
Jun 26, 2024 | 9.24 | 9.32 | 9.20 | 9.27 | 8.46 | 0.22% | 974,743 |
Jun 25, 2024 | 9.32 | 9.36 | 9.25 | 9.25 | 8.44 | -0.64% | 812,423 |