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 )

7.700 -0.360 (-4.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 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 (%)
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%)
Jan 02, 2025 8.050 8.210 8.045 8.160 1,527,099 +0.11(+1.37%)
Dec 31, 2024 8.050 0 +0.33(+4.27%)
Dec 30, 2024 7.830 7.830 7.660 7.720 2,439,785 -0.11(-1.40%)
Dec 27, 2024 7.849 7.897 7.782 7.830 2,963,545 -0.03(-0.36%)
Dec 26, 2024 7.935 7.949 7.811 7.859 2,413,930 -0.06(-0.72%)
Dec 24, 2024 7.830 7.939 7.773 7.916 764,220 +0.09(+1.09%)
Dec 23, 2024 7.982 7.982 7.755 7.830 1,966,498 -0.13(-1.67%)
Dec 20, 2024 7.849 8.120 7.687 7.963 5,811,075 +0.04(+0.54%)
Dec 19, 2024 7.916 8.011 7.811 7.920 1,420,116 +0.14(+1.77%)
Dec 18, 2024 8.087 8.225 7.773 7.782 2,020,415 -0.29(-3.65%)
Dec 17, 2024 8.115 8.211 8.039 8.077 1,522,008 -0.10(-1.16%)
Dec 16, 2024 8.087 8.253 8.058 8.172 1,995,071 +0.10(+1.30%)
Dec 13, 2024 8.115 8.115 8.001 8.068 1,097,813 -0.04(-0.47%)
Dec 12, 2024 8.153 8.220 8.101 8.106 716,345 -0.03(-0.35%)
Dec 11, 2024 8.201 8.211 8.092 8.134 817,626 -0.05(-0.58%)
Dec 10, 2024 8.144 8.244 8.144 8.182 1,307,817 +0.00(+0.00%)
Dec 09, 2024 8.144 8.225 8.134 8.182 1,116,092 +0.08(+0.94%)
Dec 06, 2024 8.001 8.153 8.001 8.106 1,299,039 +0.14(+1.79%)
Dec 05, 2024 7.925 8.010 7.925 7.963 742,522 +0.04(+0.48%)
Dec 04, 2024 7.878 7.973 7.854 7.925 795,036 +0.05(+0.60%)
Dec 03, 2024 7.973 8.011 7.878 7.878 1,262,060 -0.10(-1.31%)
Dec 02, 2024 7.944 8.044 7.916 7.982 1,234,805 +0.04(+0.48%)
Nov 29, 2024 7.992 8.001 7.935 7.944 718,301 +0.00(+0.00%)
Nov 27, 2024 7.906 8.035 7.906 7.944 875,764 +0.07(+0.85%)
Nov 26, 2024 7.897 7.916 7.801 7.878 633,990 -0.04(-0.48%)
Nov 25, 2024 7.840 7.981 7.840 7.916 1,191,663 +0.11(+1.46%)
Nov 22, 2024 7.754 7.835 7.744 7.801 756,750 +0.09(+1.11%)
Nov 21, 2024 7.687 7.792 7.678 7.716 698,455 +0.03(+0.37%)
Nov 20, 2024 7.763 7.763 7.621 7.687 979,408 -0.08(-0.98%)
Nov 19, 2024 7.763 7.840 7.763 7.763 762,845 -0.07(-0.85%)
Nov 18, 2024 7.763 7.868 7.697 7.830 974,199 +0.03(+0.37%)
Nov 15, 2024 7.849 7.849 7.735 7.801 764,415 +0.01(+0.12%)
Nov 14, 2024 7.849 7.916 7.782 7.792 781,776 -0.03(-0.37%)
Nov 13, 2024 7.916 7.992 7.811 7.820 1,097,211 -0.05(-0.60%)
Nov 12, 2024 7.916 7.992 7.801 7.868 1,148,267 -0.08(-0.96%)
Nov 11, 2024 7.992 8.068 7.887 7.944 869,055 +0.00(+0.00%)
Nov 08, 2024 7.859 8.101 7.820 7.944 1,147,254 +0.10(+1.21%)
Nov 07, 2024 7.611 7.849 7.611 7.849 1,851,782 +0.25(+3.25%)
Nov 06, 2024 7.744 7.782 7.231 7.602 4,491,230 -0.14(-1.84%)
Nov 05, 2024 7.678 7.763 7.602 7.744 1,033,027 +0.07(+0.87%)
Nov 04, 2024 7.668 7.735 7.602 7.678 757,937 +0.01(+0.12%)
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.