INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

8.5900
-0.3100 (-3.48%)
NYSE · Last Trade: Feb 1st, 8:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20268.908.928.548.593,185,4588.59
1/29/20268.908.988.828.902,318,4618.90
1/28/20269.009.058.888.952,457,4588.95
1/27/20268.849.028.799.022,535,6239.02
1/26/20268.808.888.758.832,905,3488.83
1/23/20269.059.118.958.994,564,9518.87
1/22/20269.109.139.029.023,498,8118.90
1/21/20269.269.288.929.044,153,2648.92
1/20/20269.309.329.149.202,954,6619.08
1/16/20269.319.509.319.412,580,7099.28
1/15/20269.119.329.069.302,305,6079.18
1/14/20268.969.118.869.092,455,4468.97
1/13/20268.899.028.798.962,654,6848.84
1/12/20268.468.878.468.843,155,2258.72
1/09/20268.558.748.528.543,115,0198.43
1/08/20268.428.568.368.412,362,8888.30
1/07/20268.568.608.448.482,393,6128.37
1/06/20268.518.568.408.512,434,8958.40
1/05/20268.488.578.358.502,455,7528.39
1/02/20268.428.558.358.482,055,2688.37
12/31/20258.348.468.348.411,693,0728.30
12/30/20258.388.438.328.342,148,6618.23
12/29/20258.368.418.268.352,498,2988.24
12/26/20258.698.738.618.622,731,8458.15
12/24/20258.678.698.548.631,555,5198.16
12/23/20258.878.908.618.623,131,6308.15
12/22/20258.838.978.828.882,417,2988.40
12/19/20258.679.038.578.836,535,5868.35
12/18/20258.328.448.318.411,650,8147.95
12/17/20258.218.348.218.261,356,1607.81
12/16/20258.208.228.148.161,087,9487.71
12/15/20258.228.228.128.171,170,4957.72
12/12/20258.098.208.078.081,267,6127.64
12/11/20258.158.208.068.071,435,0647.63
12/10/20258.138.228.058.141,200,2777.70
12/09/20258.248.308.148.171,028,2597.72
12/08/20258.378.388.238.241,623,0767.79
12/05/20258.228.408.228.401,447,2567.94
12/04/20258.188.268.188.23855,7197.78
12/03/20258.188.208.158.191,076,7877.74
12/02/20258.228.228.118.14946,5177.70
12/01/20258.108.238.108.191,658,5377.74
11/28/20258.118.238.118.20816,1077.75
11/26/20257.948.177.938.131,695,3997.69
11/25/20257.847.977.807.961,602,0947.53
11/24/20257.847.847.737.792,675,4047.37
11/21/20257.637.817.607.781,523,6897.36
11/20/20257.657.717.567.60974,0087.19
11/19/20257.647.677.597.61957,7437.19
11/18/20257.597.657.547.64811,2787.22
11/17/20257.627.667.577.60942,6707.19
11/14/20257.617.677.557.61988,6387.19
11/13/20257.767.787.637.671,550,1827.25
11/12/20257.887.897.747.801,196,8127.37
11/11/20257.767.887.747.861,639,2747.43
11/10/20257.807.807.677.721,116,2507.30
11/07/20257.717.807.687.771,516,9387.35
11/06/20257.737.757.647.711,099,5047.29
11/05/20257.697.757.687.721,207,6627.30
11/04/20257.477.707.467.691,583,3757.27
11/03/20257.507.547.397.541,484,5957.13