Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.93
-0.24 (-2.94%)
At close: Mar 28, 2025, 4:00 PM
7.92
-0.01 (-0.13%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20258.208.207.857.937.93-2.94%2,912,175
Mar 27, 20258.158.288.108.178.170.49%2,835,786
Mar 26, 20258.438.498.008.138.13-5.68%7,359,207
Mar 25, 20258.778.798.608.628.62-1.49%2,650,226
Mar 24, 20258.788.828.698.758.750.81%1,525,253
Mar 21, 20258.708.788.668.688.68-0.69%2,396,764
Mar 20, 20258.758.858.738.748.74-0.46%1,910,449
Mar 19, 20258.768.838.688.788.780.23%2,096,997
Mar 18, 20258.618.808.618.768.761.39%2,053,078
Mar 17, 20258.568.678.558.648.641.29%1,260,133
Mar 14, 20258.558.578.488.538.530.47%1,779,866
Mar 13, 20258.518.558.448.498.490.35%1,562,429
Mar 12, 20258.508.518.408.468.460.24%1,913,232
Mar 11, 20258.638.668.308.448.44-2.20%2,745,415
Mar 10, 20258.698.848.578.638.63-1.03%2,200,675
Mar 7, 20258.618.778.618.728.721.40%1,350,258
Mar 6, 20258.558.668.558.608.60-0.12%1,881,065
Mar 5, 20258.548.708.528.618.610.70%1,156,037
Mar 4, 20258.508.628.448.558.55-0.58%1,203,911
Mar 3, 20258.788.808.568.608.60-2.16%1,247,863
Feb 28, 20258.818.918.768.798.79-0.34%1,507,930
Feb 27, 20258.868.878.778.828.82-0.23%1,110,702
Feb 26, 20258.788.938.778.848.840.68%1,014,269
Feb 25, 20258.878.898.738.788.78-0.57%1,079,144
Feb 24, 20258.908.928.768.838.83-0.56%1,486,798
Feb 21, 20258.989.068.738.888.88-0.89%1,882,675
Feb 20, 20258.879.038.878.968.960.67%1,594,863
Feb 19, 20258.788.948.788.908.901.14%978,426
Feb 18, 20258.808.898.778.808.80-0.23%986,621
Feb 14, 20258.628.858.628.828.822.32%1,176,895
Feb 13, 20258.448.678.408.628.622.74%864,098
Feb 12, 20258.368.438.328.398.39-1.53%1,364,785
Feb 11, 20258.548.598.498.528.52-1.16%952,457
Feb 10, 20258.658.718.598.628.62-0.81%1,005,309
Feb 7, 20258.688.698.548.698.690.12%1,065,548
Feb 6, 20258.638.698.568.688.681.05%1,176,002
Feb 5, 20258.548.638.538.598.590.82%1,559,461
Feb 4, 20258.358.538.248.528.522.16%1,184,078
Feb 3, 20258.288.448.248.348.34-1.42%990,822
Jan 31, 20258.358.538.358.468.461.56%1,225,802
Jan 30, 20258.248.358.238.338.332.21%953,154
Jan 29, 20258.278.328.108.158.15-1.21%866,631
Jan 28, 20258.188.298.188.258.250.61%1,068,185
Jan 27, 20258.118.238.108.208.200.99%1,257,649
Jan 24, 20258.138.198.028.128.120.37%1,482,605
Jan 23, 20258.108.208.088.098.09-1,212,043
Jan 22, 20258.168.208.088.098.09-0.98%900,150
Jan 21, 20258.208.258.148.178.170.49%1,051,516
Jan 17, 20258.158.228.088.138.130.62%924,183
Jan 16, 20257.898.147.898.088.082.15%895,482