Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.43 12.61 12.38 12.54 776,312 +0.22(+1.80%)
Jan 30, 2023 12.54 12.58 12.26 12.31 754,620 -0.26(-2.04%)
Jan 27, 2023 12.16 12.60 12.16 12.57 810,374 +0.30(+2.43%)
Jan 26, 2023 12.12 12.27 12.06 12.27 573,879 +0.22(+1.84%)
Jan 25, 2023 12.02 12.12 11.91 12.05 530,107 -0.02(-0.14%)
Jan 24, 2023 12.12 12.18 12.04 12.07 388,346 -0.10(-0.84%)
Jan 23, 2023 12.14 12.24 12.05 12.17 674,265 +0.01(+0.07%)
Jan 20, 2023 11.95 12.17 11.82 12.16 596,849 +0.23(+1.93%)
Jan 19, 2023 11.85 11.95 11.70 11.93 548,400 +0.02(+0.14%)
Jan 18, 2023 11.91 12.00 11.67 11.91 1,014,616 +0.09(+0.72%)
Jan 17, 2023 12.01 12.05 11.80 11.83 584,399 -0.14(-1.14%)
Jan 13, 2023 11.85 11.99 11.79 11.97 498,257 +0.03(+0.29%)
Jan 12, 2023 11.80 12.05 11.70 11.93 927,883 +0.24(+2.04%)
Jan 11, 2023 11.40 11.76 11.38 11.69 1,231,377 +0.38(+3.32%)
Jan 10, 2023 10.99 11.33 10.89 11.32 950,454 +0.27(+2.47%)
Jan 09, 2023 10.92 11.18 10.89 11.04 1,060,148 +0.16(+1.49%)
Jan 06, 2023 10.87 10.95 10.65 10.88 1,913,779 -0.03(-0.23%)
Jan 05, 2023 10.96 11.01 10.73 10.91 1,802,978 -0.09(-0.81%)
Jan 04, 2023 10.91 11.16 10.83 11.00 1,457,624 +0.31(+2.89%)
Jan 03, 2023 10.46 10.87 10.46 10.69 1,370,211 +0.35(+3.38%)
Dec 30, 2022 10.52 10.60 10.24 10.34 1,000,339 -0.30(-2.82%)
Dec 29, 2022 10.48 10.67 10.45 10.64 793,599 +0.20(+1.95%)
Dec 28, 2022 10.71 10.79 10.34 10.44 1,076,130 -0.27(-2.50%)
Dec 27, 2022 10.72 10.75 10.62 10.70 572,860 +0.02(+0.23%)
Dec 23, 2022 10.70 10.82 10.66 10.68 598,666 -0.07(-0.60%)
Dec 22, 2022 10.53 10.78 10.46 10.74 747,505 +0.09(+0.84%)
Dec 21, 2022 10.44 10.76 10.41 10.66 1,422,045 +0.32(+3.15%)
Dec 20, 2022 10.20 10.40 10.02 10.33 845,947 +0.06(+0.63%)
Dec 19, 2022 10.27 10.50 10.19 10.27 696,943 -0.02(-0.16%)
Dec 16, 2022 10.17 10.35 10.09 10.28 2,133,223 -0.06(-0.55%)
Dec 15, 2022 10.32 10.38 10.18 10.34 658,653 -0.05(-0.47%)
Dec 14, 2022 10.43 10.51 10.28 10.39 636,276 -0.04(-0.39%)
Dec 13, 2022 10.73 10.94 10.43 10.43 1,157,198 -0.06(-0.54%)
Dec 12, 2022 10.58 10.61 10.36 10.48 521,073 -0.08(-0.77%)
Dec 09, 2022 10.36 10.59 10.29 10.57 508,325 +0.14(+1.32%)
Dec 08, 2022 10.51 10.59 10.43 10.43 534,388 -0.01(-0.08%)
Dec 07, 2022 10.31 10.50 10.28 10.44 720,207 +0.08(+0.78%)
Dec 06, 2022 10.72 10.79 10.30 10.35 635,590 -0.37(-3.41%)
Dec 05, 2022 10.80 10.87 10.60 10.72 765,670 -0.14(-1.27%)
Dec 02, 2022 10.66 10.87 10.49 10.86 1,363,494 +0.10(+0.91%)
Dec 01, 2022 10.68 11.01 10.68 10.76 1,041,309 +0.10(+0.91%)
Nov 30, 2022 10.53 10.77 10.42 10.66 2,281,197 +0.13(+1.23%)
Nov 29, 2022 10.48 10.57 10.42 10.53 709,663 +0.06(+0.54%)
Nov 28, 2022 10.57 10.73 10.47 10.48 645,447 -0.16(-1.53%)
Nov 25, 2022 10.64 10.84 10.57 10.64 924,387 -0.01(-0.08%)
Nov 23, 2022 10.68 10.88 10.50 10.65 1,080,233 -0.07(-0.68%)
Nov 22, 2022 10.73 10.74 10.60 10.72 1,403,382 +0.04(+0.38%)
Nov 21, 2022 10.52 10.71 10.44 10.68 852,146 +0.13(+1.23%)
Nov 18, 2022 10.78 10.82 10.47 10.55 548,055 -0.03(-0.31%)
Nov 17, 2022 10.57 10.70 10.44 10.58 678,861 -0.21(-1.96%)
Nov 16, 2022 10.92 10.92 10.53 10.79 510,237 -0.13(-1.19%)
Nov 15, 2022 10.91 11.12 10.82 10.92 726,648 +0.26(+2.44%)
Nov 14, 2022 10.66 10.86 10.53 10.66 770,889 -0.07(-0.68%)
Nov 11, 2022 10.45 10.81 10.33 10.74 848,122 +0.32(+3.12%)
Nov 10, 2022 10.15 10.41 9.989 10.41 1,260,372 +0.71(+7.28%)
Nov 09, 2022 9.729 9.875 9.599 9.705 780,845 -0.06(-0.58%)
Nov 08, 2022 9.648 9.835 9.551 9.762 894,010 +0.07(+0.75%)
Nov 07, 2022 9.705 9.770 9.437 9.689 725,134 +0.01(+0.08%)
Nov 04, 2022 9.469 9.713 9.372 9.681 603,412 +0.39(+4.20%)
Nov 03, 2022 9.218 9.413 8.933 9.291 1,186,753 +0.15(+1.69%)
Nov 02, 2022 9.534 9.136 9.136 827,323 -0.37(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.