INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

8.4300
-0.0600 (-0.71%)
NYSE · Last Trade: Mar 1st, 12:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20268.438.528.368.432,182,9868.43
2/26/20268.398.558.318.492,686,5278.49
2/25/20268.408.428.208.392,476,8848.39
2/24/20268.348.438.288.383,088,2008.38
2/23/20268.688.788.468.523,649,4678.40
2/20/20268.618.698.548.662,345,5418.54
2/19/20268.758.758.588.613,742,9468.49
2/18/20268.708.798.678.751,735,8988.63
2/17/20268.728.758.588.692,052,2018.57
2/13/20268.918.968.718.713,251,1778.59
2/12/20268.999.178.968.992,717,1228.86
2/11/20268.859.018.858.922,592,4148.79
2/10/20268.828.868.738.811,675,2068.69
2/09/20268.758.838.578.822,266,7228.70
2/06/20268.698.828.698.823,080,5068.70
2/05/20268.908.938.748.782,443,4928.66
2/04/20268.908.908.748.892,213,4458.76
2/03/20268.889.018.698.882,976,7498.75
2/02/20268.698.918.578.893,288,2408.76
1/30/20268.908.928.548.593,185,4588.47
1/29/20268.908.988.828.902,318,4618.77
1/28/20269.009.058.888.952,457,7008.82
1/27/20268.849.028.799.022,535,6238.89
1/26/20268.808.888.758.832,905,3488.71
1/23/20269.059.118.958.994,564,9518.75
1/22/20269.109.139.029.023,498,8118.77
1/21/20269.269.288.929.044,153,2648.79
1/20/20269.309.329.149.202,954,6618.95
1/16/20269.319.509.319.412,580,7099.15
1/15/20269.119.329.069.302,305,6079.05
1/14/20268.969.118.869.092,455,4468.84
1/13/20268.899.028.798.962,654,6848.72
1/12/20268.468.878.468.843,155,1898.60
1/09/20268.558.748.528.543,115,0198.31
1/08/20268.428.568.368.412,362,8888.18
1/07/20268.568.608.448.482,393,6128.25
1/06/20268.518.568.408.512,434,8958.28
1/05/20268.488.578.358.502,455,7528.27
1/02/20268.428.558.358.482,055,2688.25
12/31/20258.348.468.348.411,693,0728.18
12/30/20258.388.438.328.342,148,6618.11
12/29/20258.368.418.268.352,498,2988.12
12/26/20258.698.738.618.622,731,8458.03
12/24/20258.678.698.548.631,555,5198.04
12/23/20258.878.908.618.623,131,6308.03
12/22/20258.838.978.828.882,417,2988.28
12/19/20258.679.038.578.836,535,5868.23
12/18/20258.328.448.318.411,650,8147.84
12/17/20258.218.348.218.261,356,1607.70
12/16/20258.208.228.148.161,087,9487.61
12/15/20258.228.228.128.171,170,4957.62
12/12/20258.098.208.078.081,267,6127.53
12/11/20258.158.208.068.071,435,0647.52
12/10/20258.138.228.058.141,200,2777.59
12/09/20258.248.308.148.171,028,2597.62
12/08/20258.378.388.238.241,623,0817.68
12/05/20258.228.408.228.401,447,2567.83
12/04/20258.188.268.188.23855,7197.67
12/03/20258.188.208.158.191,076,7877.63
12/02/20258.228.228.118.14946,5177.59
12/01/20258.108.238.108.191,658,5377.63