Home

INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.3300
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 5:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20257.397.427.237.331,053,7767.33
4/29/20257.417.497.337.471,482,9927.47
4/28/20257.297.457.267.401,417,5217.40
4/25/20257.087.327.027.271,974,8107.27
4/24/20256.957.116.887.071,424,7127.07
4/23/20257.087.126.886.911,233,1066.91
4/22/20256.636.946.636.891,642,0466.89
4/21/20256.596.616.416.551,278,9146.55
4/17/20256.456.706.436.661,302,9536.66
4/16/20256.506.606.426.451,440,1576.45
4/15/20256.506.666.366.551,546,4486.55
4/14/20256.426.586.326.462,849,5966.46
4/11/20256.306.396.016.353,160,4176.35
4/10/20256.686.736.116.332,844,7456.33
4/09/20256.376.835.866.796,028,5866.79
4/08/20256.676.886.426.504,846,4976.50
4/07/20256.627.016.276.565,875,8276.56
4/04/20257.767.767.147.284,498,0996.94
4/03/20257.848.027.787.883,525,1647.51
4/02/20258.018.037.798.014,023,1827.64
4/01/20257.898.117.808.043,814,1297.66
3/31/20257.857.967.787.892,911,3487.52
3/28/20258.208.207.857.932,912,1757.56
3/27/20258.158.288.108.172,835,3557.79
3/26/20258.438.498.008.137,357,5407.75
3/25/20258.778.798.608.622,626,9488.22
3/24/20258.788.828.698.751,525,1818.34
3/21/20258.708.788.668.682,396,7648.27
3/20/20258.748.858.738.741,910,4358.33
3/19/20258.768.838.688.782,096,9668.37
3/18/20258.618.808.618.762,052,7888.35
3/17/20258.568.678.558.641,258,5888.24
3/14/20258.558.568.488.531,779,8668.13
3/13/20258.518.548.448.491,562,4178.09
3/12/20258.508.518.408.461,913,1158.06
3/11/20258.638.668.308.442,745,3628.05
3/10/20258.698.848.578.632,206,9328.23
3/07/20258.618.778.618.721,350,2588.31
3/06/20258.558.668.558.601,880,9548.20
3/05/20258.548.708.528.611,155,7098.21
3/04/20258.508.628.448.551,202,3588.15
3/03/20258.788.808.568.601,247,2848.20
2/28/20258.818.918.768.791,507,9308.38
2/27/20258.868.878.778.821,110,1548.41
2/26/20258.788.938.778.841,014,1848.43
2/25/20258.878.898.728.781,078,8318.37
2/24/20258.908.928.768.831,486,2598.42
2/21/20258.989.068.728.881,882,6758.47
2/20/20258.879.038.878.961,588,5588.54
2/19/20258.788.948.788.90977,7178.48
2/18/20258.808.898.778.80986,3358.39
2/14/20258.628.858.628.821,176,8958.41
2/13/20258.448.678.408.62864,0518.22
2/12/20258.368.438.328.391,363,0858.00
2/11/20258.548.598.498.52951,1138.12
2/10/20258.658.718.598.621,004,1558.22
2/07/20258.688.698.548.691,065,5488.28
2/06/20258.638.698.568.681,175,6188.27
2/05/20258.548.638.538.591,606,3268.19
2/04/20258.358.538.248.521,183,9408.12
2/03/20258.288.448.248.34990,0767.95