Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

9.140 +0.020 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.434 9.489 9.397 9.443 940,514 +0.04(+0.45%)
Aug 30, 2023 9.502 9.535 9.367 9.401 1,021,875 -0.17(-1.75%)
Aug 29, 2023 9.325 9.602 9.258 9.569 1,046,903 +0.22(+2.33%)
Aug 28, 2023 9.099 9.351 9.073 9.351 1,451,943 +0.31(+3.44%)
Aug 25, 2023 9.032 9.115 8.927 9.040 697,305 +0.08(+0.94%)
Aug 24, 2023 8.973 9.090 8.906 8.956 769,822 -0.01(-0.09%)
Aug 23, 2023 8.746 8.981 8.729 8.964 611,833 +0.24(+2.79%)
Aug 22, 2023 8.771 8.818 8.713 8.721 615,522 -0.01(-0.10%)
Aug 21, 2023 8.780 8.780 8.641 8.729 691,303 -0.05(-0.57%)
Aug 18, 2023 8.704 8.864 8.637 8.780 555,523 +0.03(+0.29%)
Aug 17, 2023 8.889 8.994 8.755 8.755 628,553 -0.12(-1.32%)
Aug 16, 2023 9.048 9.082 8.872 8.872 593,266 -0.18(-2.04%)
Aug 15, 2023 9.107 9.149 8.914 9.057 832,190 -0.12(-1.28%)
Aug 14, 2023 9.292 9.300 9.158 9.174 856,111 -0.13(-1.44%)
Aug 11, 2023 9.443 9.460 9.300 9.309 962,716 -0.14(-1.51%)
Aug 10, 2023 9.611 9.619 9.401 9.451 1,033,920 -0.09(-0.97%)
Aug 09, 2023 9.653 9.653 9.502 9.544 1,066,353 -0.08(-0.87%)
Aug 08, 2023 9.653 9.682 9.518 9.627 2,115,084 -0.15(-1.55%)
Aug 07, 2023 9.661 9.863 9.619 9.779 836,159 +0.18(+1.92%)
Aug 04, 2023 9.518 9.720 9.426 9.594 788,974 +0.10(+1.06%)
Aug 03, 2023 9.737 9.753 9.493 9.493 712,807 -0.32(-3.25%)
Aug 02, 2023 9.871 9.913 9.707 9.812 719,712 -0.10(-1.02%)
Aug 01, 2023 9.988 10.03 9.829 9.913 920,411 -0.17(-1.66%)
Jul 31, 2023 10.17 10.25 10.03 10.08 891,320 -0.10(-0.99%)
Jul 28, 2023 10.07 10.24 9.976 10.18 811,314 +0.15(+1.51%)
Jul 27, 2023 10.34 10.38 9.972 10.03 1,013,615 -0.24(-2.37%)
Jul 26, 2023 10.11 10.32 10.11 10.27 522,997 +0.16(+1.58%)
Jul 25, 2023 9.938 10.21 9.904 10.11 783,602 +0.16(+1.60%)
Jul 24, 2023 9.846 9.997 9.829 9.955 544,831 +0.13(+1.37%)
Jul 21, 2023 9.896 9.913 9.787 9.821 617,699 -0.01(-0.09%)
Jul 20, 2023 9.963 9.963 9.770 9.829 696,084 -0.13(-1.26%)
Jul 19, 2023 9.854 9.980 9.854 9.955 698,582 +0.10(+1.02%)
Jul 18, 2023 9.695 9.963 9.653 9.854 639,513 +0.16(+1.65%)
Jul 17, 2023 9.678 9.732 9.552 9.695 666,130 +0.03(+0.35%)
Jul 14, 2023 9.711 9.711 9.567 9.661 629,670 -0.05(-0.52%)
Jul 13, 2023 9.602 9.787 9.535 9.711 853,927 +0.22(+2.30%)
Jul 12, 2023 9.569 9.594 9.443 9.493 885,028 +0.15(+1.62%)
Jul 11, 2023 9.351 9.493 9.323 9.342 714,937 -0.01(-0.09%)
Jul 10, 2023 9.065 9.384 9.032 9.351 787,525 +0.26(+2.86%)
Jul 07, 2023 8.931 9.191 8.897 9.090 897,434 +0.16(+1.79%)
Jul 06, 2023 9.132 9.132 8.696 8.931 1,282,699 -0.30(-3.27%)
Jul 05, 2023 9.451 9.457 9.216 9.233 868,847 -0.22(-2.31%)
Jul 03, 2023 9.602 9.653 9.426 9.451 591,255 -0.18(-1.83%)
Jun 30, 2023 9.703 9.711 9.514 9.627 1,030,461 -0.05(-0.52%)
Jun 29, 2023 9.662 9.718 9.552 9.678 1,427,020 +0.02(+0.17%)
Jun 28, 2023 9.613 9.670 9.499 9.662 891,132 +0.09(+0.93%)
Jun 27, 2023 9.410 9.572 9.297 9.572 820,787 +0.21(+2.25%)
Jun 26, 2023 9.021 9.410 9.013 9.361 1,108,633 +0.36(+3.96%)
Jun 23, 2023 9.126 9.167 9.005 9.005 1,804,135 -0.22(-2.37%)
Jun 22, 2023 9.370 9.386 9.191 9.224 908,869 -0.14(-1.47%)
Jun 21, 2023 9.224 9.426 9.159 9.361 1,223,129 +0.13(+1.41%)
Jun 20, 2023 9.134 9.264 9.102 9.232 1,176,527 +0.09(+0.98%)
Jun 16, 2023 9.288 9.305 9.142 9.142 2,181,210 -0.10(-1.05%)
Jun 15, 2023 8.956 9.321 8.940 9.240 1,447,923 +0.28(+3.08%)
Jun 14, 2023 9.159 9.159 8.867 8.964 1,878,007 -0.12(-1.34%)
Jun 13, 2023 9.053 9.159 9.013 9.086 1,658,433 +0.13(+1.45%)
Jun 12, 2023 8.737 9.013 8.700 8.956 1,411,650 +0.24(+2.79%)
Jun 09, 2023 8.550 8.721 8.550 8.713 579,037 +0.13(+1.51%)
Jun 08, 2023 8.583 8.660 8.502 8.583 622,068 +0.02(+0.19%)
Jun 07, 2023 8.786 8.786 8.542 8.566 1,174,388 -0.13(-1.49%)
Jun 06, 2023 8.518 8.717 8.493 8.696 1,614,174 +0.16(+1.90%)
Jun 05, 2023 8.729 8.826 8.526 8.534 2,117,405 -0.25(-2.86%)
Jun 02, 2023 8.842 8.891 8.713 8.786 4,330,825 +0.03(+0.37%)
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.