INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

8.3300
+0.2000 (2.46%)
NYSE · Last Trade: May 2nd, 5:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20268.138.388.118.333,296,6368.33
4/30/20268.088.208.038.132,735,7868.13
4/29/20268.258.268.058.091,695,3868.09
4/28/20268.308.308.238.282,054,9838.28
4/27/20268.238.318.238.292,254,3688.29
4/24/20268.258.408.218.364,155,3458.24
4/23/20268.358.368.238.242,462,0518.12
4/22/20268.358.398.278.352,316,0798.23
4/21/20268.328.458.268.272,457,1198.15
4/20/20268.308.348.198.312,329,8758.19
4/17/20268.338.408.328.361,954,4948.24
4/16/20268.358.398.218.252,202,5638.13
4/15/20268.308.418.198.401,834,0168.28
4/14/20268.418.488.298.381,752,7938.26
4/13/20268.358.398.258.391,174,4728.27
4/10/20268.408.428.318.421,420,0308.30
4/09/20268.108.418.108.371,543,5008.25
4/08/20268.248.268.078.131,896,6788.01
4/07/20268.138.168.008.031,817,4377.91
4/06/20268.098.248.078.151,736,7978.03
4/02/20267.878.137.848.101,428,9967.98
4/01/20268.108.147.977.991,728,6487.88
3/31/20267.898.107.858.081,819,4597.96
3/30/20267.687.917.637.821,436,6877.71
3/27/20267.747.787.647.711,435,9487.60
3/26/20267.887.987.807.811,890,3877.70
3/25/20267.908.087.878.051,748,7407.93
3/24/20267.657.867.567.791,687,3477.68
3/23/20267.797.957.727.833,351,3027.60
3/20/20268.058.107.607.644,877,3317.41
3/19/20268.098.198.058.082,155,1047.84
3/18/20268.228.238.078.102,130,9567.86
3/17/20268.228.308.178.261,943,4298.02
3/16/20268.278.358.138.151,321,9037.91
3/13/20268.238.328.048.081,563,1087.84
3/12/20268.258.338.188.191,420,8417.95
3/11/20268.368.418.278.311,212,9288.07
3/10/20268.188.468.188.382,188,8788.13
3/09/20268.058.207.838.183,173,0767.94
3/06/20268.228.258.118.162,217,7467.92
3/05/20268.298.418.258.302,000,1398.06
3/04/20268.438.488.298.343,383,9648.09
3/03/20268.208.488.198.362,917,6128.11
3/02/20268.298.478.178.362,693,6468.11
2/27/20268.438.528.368.432,182,9868.18
2/26/20268.398.558.318.492,686,5278.24
2/25/20268.408.428.208.392,476,8848.14
2/24/20268.348.438.288.383,088,2008.13
2/23/20268.688.788.468.523,649,4678.15
2/20/20268.618.698.548.662,345,5418.29
2/19/20268.758.758.588.613,742,9468.24
2/18/20268.708.798.678.751,735,8988.37
2/17/20268.728.758.588.692,052,2018.32
2/13/20268.918.968.718.713,251,1778.33
2/12/20268.999.178.968.992,717,1228.60
2/11/20268.859.018.858.922,592,4148.54
2/10/20268.828.868.738.811,675,2068.43
2/09/20268.758.838.578.822,266,7228.44
2/06/20268.698.828.698.823,080,5068.44
2/05/20268.908.938.748.782,443,4928.40
2/04/20268.908.908.748.892,213,4458.51
2/03/20268.889.018.698.882,976,7498.50
2/02/20268.698.918.578.893,288,2408.51