Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INVESCO MORTGAGE CAPITAL INC Common Stock (NY: IVR )

8.470 +0.010 (+0.12%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.500 8.507 8.400 8.460 1,913,115 +0.02(+0.24%)
Mar 11, 2025 8.630 8.660 8.300 8.440 2,745,362 -0.19(-2.20%)
Mar 10, 2025 8.690 8.840 8.570 8.630 2,206,932 -0.09(-1.03%)
Mar 07, 2025 8.610 8.770 8.610 8.720 1,350,258 +0.12(+1.40%)
Mar 06, 2025 8.550 8.660 8.550 8.600 1,880,954 -0.01(-0.12%)
Mar 05, 2025 8.540 8.700 8.520 8.610 1,155,689 +0.06(+0.70%)
Mar 04, 2025 8.500 8.620 8.440 8.550 1,202,358 -0.05(-0.58%)
Mar 03, 2025 8.780 8.797 8.560 8.600 1,247,284 -0.19(-2.16%)
Feb 28, 2025 8.810 8.910 8.760 8.790 1,507,930 -0.03(-0.34%)
Feb 27, 2025 8.860 8.870 8.770 8.820 1,110,154 -0.02(-0.23%)
Feb 26, 2025 8.780 8.930 8.765 8.840 1,014,184 +0.06(+0.68%)
Feb 25, 2025 8.870 8.890 8.725 8.780 1,078,831 -0.05(-0.57%)
Feb 24, 2025 8.900 8.920 8.760 8.830 1,486,259 -0.05(-0.56%)
Feb 21, 2025 8.980 9.060 8.725 8.880 1,882,675 -0.08(-0.89%)
Feb 20, 2025 8.870 9.030 8.865 8.960 1,588,558 +0.06(+0.67%)
Feb 19, 2025 8.780 8.940 8.780 8.900 977,717 +0.10(+1.14%)
Feb 18, 2025 8.800 8.890 8.770 8.800 986,335 -0.02(-0.23%)
Feb 14, 2025 8.620 8.850 8.620 8.820 1,176,895 +0.20(+2.32%)
Feb 13, 2025 8.440 8.670 8.400 8.620 864,051 +0.23(+2.74%)
Feb 12, 2025 8.360 8.430 8.320 8.390 1,363,085 -0.13(-1.53%)
Feb 11, 2025 8.540 8.590 8.490 8.520 951,113 -0.10(-1.16%)
Feb 10, 2025 8.650 8.710 8.590 8.620 1,004,155 -0.07(-0.81%)
Feb 07, 2025 8.680 8.690 8.535 8.690 1,065,548 +0.01(+0.12%)
Feb 06, 2025 8.630 8.690 8.560 8.680 1,175,618 +0.09(+1.05%)
Feb 05, 2025 8.540 8.629 8.530 8.590 1,606,326 +0.07(+0.82%)
Feb 04, 2025 8.350 8.530 8.240 8.520 1,183,940 +0.18(+2.16%)
Feb 03, 2025 8.280 8.440 8.240 8.340 990,078 -0.12(-1.42%)
Jan 31, 2025 8.350 8.530 8.350 8.460 1,225,802 +0.13(+1.56%)
Jan 30, 2025 8.240 8.350 8.225 8.330 953,129 +0.18(+2.21%)
Jan 29, 2025 8.270 8.315 8.100 8.150 866,349 -0.10(-1.21%)
Jan 28, 2025 8.180 8.290 8.180 8.250 1,065,994 +0.05(+0.61%)
Jan 27, 2025 8.110 8.230 8.100 8.200 1,257,114 +0.08(+0.99%)
Jan 24, 2025 8.130 8.185 8.020 8.120 1,482,605 +0.03(+0.37%)
Jan 23, 2025 8.100 8.200 8.075 8.090 1,212,013 +0.00(+0.00%)
Jan 22, 2025 8.160 8.200 8.075 8.090 898,812 -0.08(-0.98%)
Jan 21, 2025 8.200 8.250 8.140 8.170 1,051,088 +0.04(+0.49%)
Jan 17, 2025 8.150 8.220 8.076 8.130 924,183 +0.05(+0.62%)
Jan 16, 2025 7.890 8.135 7.890 8.080 895,167 +0.17(+2.15%)
Jan 15, 2025 7.920 7.985 7.830 7.910 1,415,797 +0.18(+2.33%)
Jan 14, 2025 7.630 7.750 7.630 7.730 1,022,684 +0.13(+1.71%)
Jan 13, 2025 7.690 7.700 7.475 7.600 1,924,439 -0.10(-1.30%)
Jan 10, 2025 7.950 7.950 7.680 7.700 2,181,102 -0.36(-4.47%)
Jan 08, 2025 8.020 8.095 7.880 8.060 1,554,705 -0.03(-0.37%)
Jan 07, 2025 8.150 8.235 8.050 8.090 1,264,148 -0.04(-0.49%)
Jan 06, 2025 8.270 8.285 8.125 8.130 1,500,645 -0.13(-1.57%)
Jan 03, 2025 8.190 8.280 8.150 8.260 1,198,430 +0.10(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.