Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.16
+0.08 (0.93%)
Nov 21, 2024, 3:49 PM EST - Market open

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.168.168.018.088.08-0.98%933,301
Nov 19, 20248.168.248.168.168.16-0.85%727,158
Nov 18, 20248.168.278.098.238.230.37%927,766
Nov 15, 20248.258.258.138.208.200.12%727,263
Nov 14, 20248.258.328.188.198.19-0.36%753,242
Nov 13, 20248.328.408.218.228.22-0.60%1,045,219
Nov 12, 20248.328.408.208.278.27-0.96%1,092,843
Nov 11, 20248.408.488.298.358.35-830,509
Nov 8, 20248.268.528.228.358.351.21%1,091,495
Nov 7, 20248.008.258.008.258.253.25%1,762,346
Nov 6, 20248.148.187.607.997.99-1.84%4,275,223
Nov 5, 20248.078.167.998.148.140.87%985,395
Nov 4, 20248.068.137.998.078.070.12%725,341
Nov 1, 20248.158.178.058.068.06-0.12%1,014,122
Oct 31, 20248.338.338.078.078.07-2.89%1,032,585
Oct 30, 20248.248.348.248.318.310.97%670,955
Oct 29, 20248.278.298.128.238.23-0.96%1,755,843
Oct 28, 20248.528.548.258.318.31-1.66%1,395,312
Oct 25, 20248.598.658.448.458.45-1.52%1,210,410
Oct 24, 20248.388.608.388.588.582.51%1,157,444
Oct 23, 20248.418.458.298.378.37-0.48%956,897
Oct 22, 20248.488.518.388.418.41-0.59%937,533
Oct 21, 20248.808.818.458.468.46-3.75%1,974,309
Oct 18, 20248.758.828.758.798.790.57%586,169
Oct 17, 20248.838.838.728.748.74-0.79%917,720
Oct 16, 20248.718.828.698.818.811.85%928,686
Oct 15, 20248.658.708.618.658.650.35%961,949
Oct 14, 20248.508.638.468.628.621.17%907,431
Oct 11, 20248.508.528.458.528.52-942,903
Oct 10, 20248.418.538.408.528.520.71%1,334,642
Oct 9, 20248.458.498.398.468.46-0.12%1,614,442
Oct 8, 20248.358.508.338.478.471.32%2,205,299
Oct 7, 20248.668.668.358.368.36-7.62%3,333,104
Oct 4, 20249.129.168.879.058.64-0.55%3,469,822
Oct 3, 20249.209.229.079.108.68-0.66%1,885,418
Oct 2, 20249.189.259.119.168.74-1,875,608
Oct 1, 20249.399.399.109.168.74-2.45%2,484,370
Sep 30, 20249.349.429.329.398.960.75%1,033,001
Sep 27, 20249.279.369.249.328.891.30%991,360
Sep 26, 20249.239.249.149.208.780.77%872,173
Sep 25, 20249.059.199.049.138.711.33%1,079,576
Sep 24, 20248.959.098.939.018.601.46%1,115,741
Sep 23, 20249.209.238.888.888.48-3.27%1,509,210
Sep 20, 20249.249.349.169.188.76-0.86%1,443,494
Sep 19, 20249.299.359.219.268.841.31%1,399,834
Sep 18, 20249.159.259.069.148.720.22%1,755,685
Sep 17, 20249.129.219.109.128.700.22%1,938,075
Sep 16, 20248.939.128.919.108.682.59%1,540,450
Sep 13, 20248.788.898.758.878.471.26%1,964,186
Sep 12, 20248.718.798.688.768.360.81%538,093
Sep 11, 20248.778.778.648.698.29-0.91%763,370
Sep 10, 20248.698.798.688.778.370.92%934,817
Sep 9, 20248.778.788.688.698.29-0.34%984,680
Sep 6, 20248.618.768.598.728.321.28%954,188
Sep 5, 20248.588.658.558.618.220.94%633,671
Sep 4, 20248.648.678.528.538.14-0.81%821,500
Sep 3, 20248.708.738.608.608.21-1.94%954,754
Aug 30, 20248.758.798.698.778.370.57%1,059,989
Aug 29, 20248.758.818.678.728.32-0.34%1,140,552
Aug 28, 20248.708.758.698.758.350.57%1,094,003
Aug 27, 20248.708.748.678.708.30-0.11%590,952
Aug 26, 20248.748.758.658.718.310.23%1,085,768
Aug 23, 20248.578.718.578.698.291.76%1,362,642
Aug 22, 20248.698.708.538.548.15-1.61%893,556
Aug 21, 20248.738.748.618.688.280.12%1,051,076
Aug 20, 20248.708.748.648.678.27-0.57%1,318,331
Aug 19, 20248.718.738.668.728.320.69%884,177
Aug 16, 20248.698.788.648.668.27-0.46%1,650,882
Aug 15, 20248.838.868.688.708.30-0.23%2,517,813
Aug 14, 20248.748.748.628.728.320.58%1,185,504
Aug 13, 20248.808.818.598.678.27-0.46%1,623,426
Aug 12, 20248.858.888.608.718.31-1.47%1,332,172
Aug 9, 20248.708.888.618.848.440.91%1,299,227
Aug 8, 20248.788.868.718.768.360.57%802,083
Aug 7, 20248.748.868.688.718.311.40%947,541
Aug 6, 20248.538.688.438.598.202.14%1,592,655
Aug 5, 20248.578.708.288.418.03-5.29%1,915,322
Aug 2, 20248.918.998.808.888.48-1.33%1,259,136
Aug 1, 20249.109.178.919.008.59-0.88%1,152,619
Jul 31, 20249.209.229.059.088.67-0.77%1,020,402
Jul 30, 20249.189.199.079.158.730.11%866,299
Jul 29, 20249.209.269.119.148.72-0.22%1,004,883
Jul 26, 20249.159.189.039.168.741.78%1,221,709
Jul 25, 20249.049.178.989.008.590.22%1,687,085
Jul 24, 20249.129.228.978.988.57-2.29%1,345,264
Jul 23, 20249.319.389.079.198.77-2.03%4,409,722
Jul 22, 20249.409.449.319.388.950.54%954,022
Jul 19, 20249.529.609.269.338.90-2.51%2,439,414
Jul 18, 20249.769.819.509.579.13-3.04%1,006,471
Jul 17, 20249.749.979.749.879.420.30%975,455
Jul 16, 20249.639.859.609.849.392.29%932,527
Jul 15, 20249.719.729.569.629.18-0.21%984,580
Jul 12, 20249.519.709.519.649.201.80%1,245,631
Jul 11, 20249.379.539.339.479.042.16%1,628,886
Jul 10, 20248.969.288.969.278.853.81%1,082,069
Jul 9, 20248.878.968.868.938.520.11%627,764
Jul 8, 20248.858.928.828.928.511.25%922,794
Jul 5, 20248.938.968.808.818.41-5.57%1,713,284
Jul 3, 20249.429.479.319.338.52-0.64%1,168,333
Jul 2, 20249.319.439.239.398.571.19%1,268,889