INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.8700
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20267.857.917.837.871,628,8207.87
5/28/20267.887.917.837.872,208,1007.87
5/27/20267.908.007.887.893,539,7277.89
5/26/20267.777.927.717.922,676,8757.92
5/22/20267.947.997.857.873,389,7737.75
5/21/20267.897.977.787.912,928,5807.79
5/20/20267.977.997.827.903,264,3417.78
5/19/20268.008.007.877.912,655,8907.79
5/18/20268.048.137.988.042,015,5067.92
5/15/20268.058.097.967.982,716,9047.86
5/14/20268.248.258.088.081,633,1577.96
5/13/20268.158.218.108.181,582,3698.06
5/12/20268.188.238.138.171,441,9438.05
5/11/20268.248.278.138.191,984,3188.07
5/08/20268.068.258.048.232,103,1908.10
5/07/20268.028.087.988.032,808,5207.91
5/06/20268.098.107.968.022,553,3137.90
5/05/20268.058.117.958.033,468,2277.91
5/04/20268.268.268.038.062,850,0557.94
5/01/20268.138.388.118.333,298,2598.20
4/30/20268.088.208.038.132,735,7868.01
4/29/20268.258.268.058.091,695,3867.97
4/28/20268.308.308.238.282,054,9838.15
4/27/20268.238.318.238.292,254,3688.16
4/24/20268.258.408.218.364,155,3458.11
4/23/20268.358.368.238.242,462,0518.00
4/22/20268.358.398.278.352,316,0798.10
4/21/20268.328.458.268.272,457,1198.03
4/20/20268.308.348.198.312,329,8758.07
4/17/20268.338.408.328.361,954,4948.11
4/16/20268.358.398.218.252,202,5638.01
4/15/20268.308.418.198.401,834,0168.15
4/14/20268.418.488.298.381,752,7938.13
4/13/20268.358.398.258.391,174,4728.14
4/10/20268.408.428.318.421,420,0308.17
4/09/20268.108.418.108.371,543,5008.12
4/08/20268.248.268.078.131,896,6787.89
4/07/20268.138.168.008.031,817,4377.79
4/06/20268.098.248.078.151,736,7977.91
4/02/20267.878.137.848.101,428,9967.86
4/01/20268.108.147.977.991,728,6487.76
3/31/20267.898.107.858.081,819,4597.84
3/30/20267.687.917.637.821,436,6877.59
3/27/20267.747.787.647.711,435,9487.48
3/26/20267.887.987.807.811,890,3877.58
3/25/20267.908.087.878.051,748,7407.81
3/24/20267.657.867.567.791,687,3477.56
3/23/20267.797.957.727.833,351,3027.48
3/20/20268.058.107.607.644,877,3317.30
3/19/20268.098.198.058.082,155,1047.72
3/18/20268.228.238.078.102,130,9567.74
3/17/20268.228.308.178.261,943,4297.89
3/16/20268.278.358.138.151,321,9037.79
3/13/20268.238.328.048.081,563,1087.72
3/12/20268.258.338.188.191,420,8417.83
3/11/20268.368.418.278.311,212,9287.94
3/10/20268.188.468.188.382,188,8788.01
3/09/20268.058.207.838.183,173,0767.82
3/06/20268.228.258.118.162,217,7467.80
3/05/20268.298.418.258.302,000,1397.93
3/04/20268.438.488.298.343,383,9647.97
3/03/20268.208.488.198.362,917,6127.99
3/02/20268.298.478.178.362,693,6467.99