Skip to main content

Invesco Mortgage Capital Inc (NY: IVR )

8.810 +0.090 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 8.820 8.870 8.715 8.810 806,725 +0.09(+1.03%)
Feb 26, 2024 8.600 8.865 8.520 8.720 1,062,614 +0.10(+1.16%)
Feb 23, 2024 8.550 8.675 8.360 8.620 1,270,353 +0.00(+0.00%)
Feb 22, 2024 8.630 8.710 8.540 8.620 818,019 -0.01(-0.12%)
Feb 21, 2024 8.600 8.710 8.580 8.630 580,896 -0.01(-0.12%)
Feb 20, 2024 8.620 8.680 8.550 8.640 812,899 -0.06(-0.69%)
Feb 16, 2024 8.620 8.785 8.520 8.700 912,453 -0.04(-0.46%)
Feb 15, 2024 8.500 8.780 8.470 8.740 1,081,880 +0.37(+4.42%)
Feb 14, 2024 8.360 8.424 8.210 8.370 1,094,661 +0.11(+1.33%)
Feb 13, 2024 8.450 8.460 8.205 8.260 1,539,700 -0.40(-4.62%)
Feb 12, 2024 8.590 8.705 8.565 8.660 1,138,257 +0.13(+1.52%)
Feb 09, 2024 8.390 8.550 8.330 8.530 974,964 +0.14(+1.67%)
Feb 08, 2024 8.400 8.459 8.280 8.390 1,147,936 -0.01(-0.12%)
Feb 07, 2024 8.720 8.720 8.330 8.400 1,374,043 -0.28(-3.23%)
Feb 06, 2024 8.630 8.761 8.560 8.680 714,298 +0.02(+0.23%)
Feb 05, 2024 8.800 8.800 8.520 8.660 1,242,738 -0.26(-2.91%)
Feb 02, 2024 8.850 8.990 8.770 8.920 940,367 -0.05(-0.56%)
Feb 01, 2024 8.870 8.995 8.678 8.970 1,091,985 +0.16(+1.82%)
Jan 31, 2024 9.100 9.100 8.790 8.810 1,102,347 -0.24(-2.65%)
Jan 30, 2024 9.340 9.370 9.050 9.050 916,434 -0.36(-3.83%)
Jan 29, 2024 9.230 9.450 9.219 9.410 1,117,725 +0.22(+2.39%)
Jan 26, 2024 9.270 9.350 9.190 9.190 741,079 -0.05(-0.54%)
Jan 25, 2024 9.250 9.270 9.115 9.240 790,453 +0.10(+1.09%)
Jan 24, 2024 9.290 9.340 9.120 9.140 1,036,506 -0.04(-0.44%)
Jan 23, 2024 9.140 9.200 9.075 9.180 716,447 +0.08(+0.88%)
Jan 22, 2024 9.100 9.270 9.000 9.100 722,234 +0.05(+0.55%)
Jan 19, 2024 9.050 9.060 8.855 9.050 1,037,215 +0.05(+0.56%)
Jan 18, 2024 9.000 9.080 8.860 9.000 741,357 +0.04(+0.45%)
Jan 17, 2024 8.930 9.145 8.860 8.960 972,835 -0.13(-1.43%)
Jan 16, 2024 9.090 9.120 8.940 9.090 735,837 -0.08(-0.87%)
Jan 12, 2024 9.140 9.307 9.110 9.170 698,449 +0.10(+1.10%)
Jan 11, 2024 9.100 9.100 8.860 9.070 841,397 -0.07(-0.77%)
Jan 10, 2024 9.080 9.214 9.076 9.140 639,762 +0.05(+0.55%)
Jan 09, 2024 8.930 9.120 8.909 9.090 836,461 +0.06(+0.66%)
Jan 08, 2024 8.660 9.040 8.621 9.030 880,989 +0.36(+4.15%)
Jan 05, 2024 8.520 8.750 8.480 8.670 1,218,314 +0.13(+1.52%)
Jan 04, 2024 8.500 8.610 8.470 8.540 1,127,142 +0.01(+0.12%)
Jan 03, 2024 8.580 8.610 8.362 8.530 1,504,311 -0.14(-1.61%)
Jan 02, 2024 8.820 8.820 8.642 8.670 1,288,884 -0.19(-2.14%)
Dec 29, 2023 9.020 9.051 8.840 8.860 1,300,517 -0.22(-2.42%)
Dec 28, 2023 9.150 9.153 9.010 9.080 1,477,576 -0.10(-1.09%)
Dec 27, 2023 9.161 9.228 9.084 9.180 1,659,038 +0.06(+0.63%)
Dec 26, 2023 9.027 9.170 9.027 9.123 1,223,583 +0.12(+1.28%)
Dec 22, 2023 9.027 9.142 8.960 9.008 1,193,473 +0.04(+0.43%)
Dec 21, 2023 8.835 9.008 8.739 8.969 2,582,662 +0.23(+2.63%)
Dec 20, 2023 8.691 9.065 8.672 8.739 2,470,384 +0.06(+0.66%)
Dec 19, 2023 8.682 8.787 8.615 8.682 1,709,273 +0.04(+0.44%)
Dec 18, 2023 8.806 8.843 8.634 8.643 1,897,435 -0.07(-0.77%)
Dec 15, 2023 8.730 8.782 8.490 8.710 10,664,359 +0.02(+0.22%)
Dec 14, 2023 8.519 8.787 8.433 8.691 2,368,442 +0.33(+3.89%)
Dec 13, 2023 7.925 8.404 7.838 8.365 2,413,930 +0.46(+5.82%)
Dec 12, 2023 7.838 7.958 7.728 7.906 1,388,856 +0.07(+0.86%)
Dec 11, 2023 8.001 8.059 7.810 7.838 1,447,500 -0.18(-2.27%)
Dec 08, 2023 7.791 8.059 7.752 8.021 1,379,048 +0.18(+2.32%)
Dec 07, 2023 7.781 7.858 7.637 7.838 1,372,614 +0.05(+0.62%)
Dec 06, 2023 7.992 8.088 7.723 7.791 1,621,877 -0.14(-1.81%)
Dec 05, 2023 7.953 8.035 7.838 7.934 1,794,398 -0.04(-0.48%)
Dec 04, 2023 7.733 8.001 7.733 7.973 3,051,756 +0.11(+1.34%)
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.