Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.17
+0.04 (0.49%)
At close: Jan 21, 2025, 4:00 PM
8.20
+0.03 (0.37%)
After-hours: Jan 21, 2025, 7:17 PM EST

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.208.258.148.178.170.49%1,049,397
Jan 17, 20258.158.228.088.138.130.62%924,183
Jan 16, 20257.898.147.898.088.082.15%895,482
Jan 15, 20257.927.997.837.917.912.33%1,416,040
Jan 14, 20257.637.757.637.737.731.71%1,023,288
Jan 13, 20257.697.707.487.607.60-1.30%1,925,676
Jan 10, 20257.957.957.687.707.70-4.47%2,181,102
Jan 8, 20258.028.107.888.068.06-0.37%1,554,705
Jan 7, 20258.158.248.058.098.09-0.49%1,265,487
Jan 6, 20258.278.298.138.138.13-1.57%1,500,898
Jan 3, 20258.198.288.158.268.261.23%1,198,430
Jan 2, 20258.058.218.058.168.161.37%1,527,308
Dec 31, 20247.748.087.728.058.054.27%1,578,154
Dec 30, 20247.837.837.667.727.72-6.20%2,464,791
Dec 27, 20248.258.308.188.237.83-0.36%2,819,509
Dec 26, 20248.348.368.218.267.85-0.72%2,299,550
Dec 24, 20248.238.358.178.327.911.09%727,077
Dec 23, 20248.398.398.158.237.83-1.67%1,870,996
Dec 20, 20248.258.548.088.377.961.45%5,528,640
Dec 19, 20248.328.428.218.257.840.86%1,603,992
Dec 18, 20248.508.658.178.187.78-3.65%1,926,296
Dec 17, 20248.538.638.458.498.07-1.16%1,448,538
Dec 16, 20248.508.688.478.598.171.30%1,773,564
Dec 13, 20248.538.538.418.488.06-0.47%1,044,457
Dec 12, 20248.578.648.528.528.10-0.35%682,415
Dec 11, 20248.628.638.518.558.13-0.58%778,181
Dec 10, 20248.568.678.568.608.18-1,244,311
Dec 9, 20248.568.658.558.608.180.94%1,062,852
Dec 6, 20248.418.578.418.528.101.79%1,235,903
Dec 5, 20248.338.428.338.377.960.48%707,644
Dec 4, 20248.288.388.268.337.920.60%756,968
Dec 3, 20248.388.428.288.287.87-1.31%1,201,459
Dec 2, 20248.358.468.328.397.980.48%1,174,979
Nov 29, 20248.408.418.348.357.94-683,390
Nov 27, 20248.318.458.318.357.940.85%833,200
Nov 26, 20248.308.328.208.287.87-0.48%604,463
Nov 25, 20248.248.398.248.327.911.46%1,138,865
Nov 22, 20248.158.248.148.207.801.11%719,970
Nov 21, 20248.088.198.078.117.710.37%668,529
Nov 20, 20248.168.168.018.087.68-0.98%933,301
Nov 19, 20248.168.248.168.167.76-0.85%727,158
Nov 18, 20248.168.278.098.237.830.37%927,766
Nov 15, 20248.258.258.138.207.800.12%727,263
Nov 14, 20248.258.328.188.197.79-0.36%753,242
Nov 13, 20248.328.408.218.227.82-0.60%1,045,219
Nov 12, 20248.328.408.208.277.86-0.96%1,092,843
Nov 11, 20248.408.488.298.357.94-830,509
Nov 8, 20248.268.528.228.357.941.21%1,091,495
Nov 7, 20248.008.258.008.257.843.25%1,762,346
Nov 6, 20248.148.187.607.997.60-1.84%4,275,223
Nov 5, 20248.078.167.998.147.740.87%985,395
Nov 4, 20248.068.137.998.077.670.12%725,341
Nov 1, 20248.158.178.058.067.66-0.12%1,014,122
Oct 31, 20248.338.338.078.077.67-2.89%1,032,585
Oct 30, 20248.248.348.248.317.900.97%670,955
Oct 29, 20248.278.298.128.237.83-0.96%1,755,843
Oct 28, 20248.528.548.258.317.90-1.66%1,395,312
Oct 25, 20248.598.658.448.458.03-1.52%1,210,410
Oct 24, 20248.388.608.388.588.162.51%1,157,444
Oct 23, 20248.418.458.298.377.96-0.48%956,897
Oct 22, 20248.488.518.388.418.00-0.59%937,533
Oct 21, 20248.808.818.458.468.04-3.75%1,974,309
Oct 18, 20248.758.828.758.798.360.57%586,169
Oct 17, 20248.838.838.728.748.31-0.79%917,720
Oct 16, 20248.718.828.698.818.381.85%928,686
Oct 15, 20248.658.708.618.658.220.35%961,949
Oct 14, 20248.508.638.468.628.201.17%907,431
Oct 11, 20248.508.528.458.528.10-942,903
Oct 10, 20248.418.538.408.528.100.71%1,334,642
Oct 9, 20248.458.498.398.468.04-0.12%1,614,442
Oct 8, 20248.358.508.338.478.051.32%2,205,299
Oct 7, 20248.668.668.358.367.95-7.62%3,333,104
Oct 4, 20249.129.168.879.058.21-0.55%3,469,822
Oct 3, 20249.209.229.079.108.26-0.66%1,885,418
Oct 2, 20249.189.259.119.168.31-1,875,608
Oct 1, 20249.399.399.109.168.31-2.45%2,484,370
Sep 30, 20249.349.429.329.398.520.75%1,033,001
Sep 27, 20249.279.369.249.328.461.30%991,360
Sep 26, 20249.239.249.149.208.350.77%872,173
Sep 25, 20249.059.199.049.138.281.33%1,079,576
Sep 24, 20248.959.098.939.018.181.46%1,115,741
Sep 23, 20249.209.238.888.888.06-3.27%1,509,210
Sep 20, 20249.249.349.169.188.33-0.86%1,443,494
Sep 19, 20249.299.359.219.268.401.31%1,399,834
Sep 18, 20249.159.259.069.148.290.22%1,755,685
Sep 17, 20249.129.219.109.128.280.22%1,938,075
Sep 16, 20248.939.128.919.108.262.59%1,540,450
Sep 13, 20248.788.898.758.878.051.26%1,964,186
Sep 12, 20248.718.798.688.767.950.81%538,093
Sep 11, 20248.778.778.648.697.89-0.91%763,370
Sep 10, 20248.698.798.688.777.960.92%934,817
Sep 9, 20248.778.788.688.697.89-0.34%984,680
Sep 6, 20248.618.768.598.727.911.28%954,188
Sep 5, 20248.588.658.558.617.810.94%633,671
Sep 4, 20248.648.678.528.537.74-0.81%821,500
Sep 3, 20248.708.738.608.607.80-1.94%954,754
Aug 30, 20248.758.798.698.777.960.57%1,059,989
Aug 29, 20248.758.818.678.727.91-0.34%1,140,552
Aug 28, 20248.708.758.698.757.940.57%1,094,003
Aug 27, 20248.708.748.678.707.89-0.11%590,952