Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

10.83 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 10.90 10.96 10.74 10.83 3,513,251 +0.04(+0.37%)
Jun 01, 2023 10.64 10.86 10.59 10.79 1,962,519 +0.19(+1.79%)
May 31, 2023 10.57 10.72 10.50 10.60 1,168,075 -0.11(-1.03%)
May 30, 2023 10.33 10.78 10.33 10.71 939,523 +0.44(+4.28%)
May 26, 2023 9.890 10.29 9.730 10.27 946,594 +0.44(+4.48%)
May 25, 2023 10.05 10.07 9.725 9.830 1,447,271 -0.29(-2.87%)
May 24, 2023 10.39 10.42 10.03 10.12 897,436 -0.30(-2.88%)
May 23, 2023 10.68 10.79 10.41 10.42 877,076 -0.11(-1.04%)
May 22, 2023 10.62 10.66 10.52 10.53 551,929 -0.07(-0.66%)
May 19, 2023 10.92 10.93 10.53 10.60 624,814 -0.21(-1.94%)
May 18, 2023 10.66 10.85 10.62 10.81 587,168 +0.12(+1.12%)
May 17, 2023 10.63 10.72 10.55 10.69 623,798 +0.12(+1.14%)
May 16, 2023 10.72 10.78 10.55 10.57 398,433 -0.23(-2.13%)
May 15, 2023 10.69 10.82 10.63 10.80 778,606 +0.13(+1.22%)
May 12, 2023 10.75 10.78 10.58 10.67 619,182 -0.08(-0.74%)
May 11, 2023 10.69 10.76 10.62 10.75 922,262 -0.12(-1.10%)
May 10, 2023 10.23 10.91 10.23 10.87 1,282,069 +0.87(+8.70%)
May 09, 2023 10.11 10.15 10.00 10.00 751,220 -0.20(-1.96%)
May 08, 2023 10.16 10.24 10.03 10.20 648,910 +0.12(+1.19%)
May 05, 2023 9.930 10.14 9.910 10.08 677,518 +0.33(+3.38%)
May 04, 2023 9.700 9.820 9.510 9.750 926,977 +0.01(+0.10%)
May 03, 2023 9.840 10.10 9.730 9.740 967,650 -0.04(-0.41%)
May 02, 2023 10.25 10.25 9.480 9.780 1,458,564 -0.47(-4.59%)
May 01, 2023 10.56 10.63 10.22 10.25 734,235 -0.36(-3.39%)
Apr 28, 2023 10.47 10.67 10.45 10.61 737,435 +0.24(+2.31%)
Apr 27, 2023 10.37 10.53 10.33 10.37 720,500 +0.09(+0.88%)
Apr 26, 2023 10.30 10.46 10.23 10.28 561,284 +0.02(+0.19%)
Apr 25, 2023 10.42 10.47 10.23 10.26 551,327 -0.25(-2.38%)
Apr 24, 2023 10.55 10.62 10.27 10.51 586,539 -0.08(-0.76%)
Apr 21, 2023 10.59 10.61 10.43 10.59 418,180 +0.04(+0.38%)
Apr 20, 2023 10.40 10.55 10.35 10.55 637,922 +0.06(+0.57%)
Apr 19, 2023 10.29 10.54 10.25 10.49 569,833 +0.12(+1.16%)
Apr 18, 2023 10.56 10.60 10.31 10.37 553,028 -0.19(-1.80%)
Apr 17, 2023 10.30 10.58 10.22 10.56 842,325 +0.31(+3.02%)
Apr 14, 2023 10.37 10.42 10.12 10.25 779,261 -0.12(-1.16%)
Apr 13, 2023 10.38 10.45 10.17 10.37 888,454 -0.02(-0.19%)
Apr 12, 2023 10.46 10.51 10.29 10.39 710,019 +0.07(+0.68%)
Apr 11, 2023 10.45 10.49 10.28 10.32 1,070,757 -0.07(-0.67%)
Apr 10, 2023 10.72 10.74 10.05 10.39 1,372,565 -0.37(-3.44%)
Apr 06, 2023 10.76 10.82 10.62 10.76 1,182,571 +0.01(+0.09%)
Apr 05, 2023 10.69 11.04 10.67 10.75 1,507,477 +0.06(+0.54%)
Apr 04, 2023 10.61 10.72 10.41 10.69 1,655,168 +0.16(+1.56%)
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.