Home

INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.2800
-0.6000 (-7.61%)
NYSE · Last Trade: Apr 5th, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.767.767.147.284,495,0877.28
4/03/20257.848.027.787.883,525,1647.88
4/02/20258.018.037.798.014,023,1828.01
4/01/20257.898.117.808.043,814,1298.04
3/31/20257.857.967.787.892,911,3487.89
3/28/20258.208.207.857.932,912,1757.93
3/27/20258.158.288.108.172,835,3558.17
3/26/20258.438.498.008.137,355,2928.13
3/25/20258.778.798.608.622,626,9488.62
3/24/20258.788.828.698.751,525,1818.75
3/21/20258.708.788.668.682,396,7648.68
3/20/20258.748.858.738.741,910,4358.74
3/19/20258.768.838.688.782,096,9668.78
3/18/20258.618.808.618.762,052,7888.76
3/17/20258.568.678.558.641,258,5888.64
3/14/20258.558.568.488.531,779,8668.53
3/13/20258.518.548.448.491,562,4178.49
3/12/20258.508.518.408.461,913,1158.46
3/11/20258.638.668.308.442,745,3628.44
3/10/20258.698.848.578.632,206,9328.63
3/07/20258.618.778.618.721,350,2588.72
3/06/20258.558.668.558.601,880,9548.60
3/05/20258.548.708.528.611,155,6898.61
3/04/20258.508.628.448.551,202,3588.55
3/03/20258.788.808.568.601,247,2848.60
2/28/20258.818.918.768.791,507,9308.79
2/27/20258.868.878.778.821,110,1548.82
2/26/20258.788.938.778.841,014,1848.84
2/25/20258.878.898.728.781,078,8318.78
2/24/20258.908.928.768.831,486,2598.83
2/21/20258.989.068.728.881,882,6758.88
2/20/20258.879.038.878.961,588,5588.96
2/19/20258.788.948.788.90977,7178.90
2/18/20258.808.898.778.80986,3358.80
2/14/20258.628.858.628.821,176,8958.82
2/13/20258.448.678.408.62864,0518.62
2/12/20258.368.438.328.391,363,0858.39
2/11/20258.548.598.498.52951,1138.52
2/10/20258.658.718.598.621,004,1558.62
2/07/20258.688.698.548.691,065,5488.69
2/06/20258.638.698.568.681,175,6188.68
2/05/20258.548.638.538.591,606,3268.59
2/04/20258.358.538.248.521,183,9408.52
2/03/20258.288.448.248.34990,0788.34
1/31/20258.358.538.358.461,225,8028.46
1/30/20258.248.358.228.33953,1298.33
1/29/20258.278.318.108.15866,3498.15
1/28/20258.188.298.188.251,065,9948.25
1/27/20258.118.238.108.201,257,1148.20
1/24/20258.138.198.028.121,482,6058.12
1/23/20258.108.208.078.091,212,0138.09
1/22/20258.168.208.078.09898,8128.09
1/21/20258.208.258.148.171,051,0888.17
1/17/20258.158.228.088.13924,1838.13
1/16/20257.898.137.898.08895,1678.08
1/15/20257.927.997.837.911,415,7977.91
1/14/20257.637.757.637.731,022,6847.73
1/13/20257.697.707.477.601,924,4397.60
1/10/20257.957.957.687.702,181,1027.70
1/08/20258.028.107.888.061,554,7058.06
1/07/20258.158.238.058.091,264,1488.09
1/06/20258.278.298.138.131,500,6458.13