Advertisement
U.S. markets close in 2 hours 2 minutes

Invesco Mortgage Capital Inc. (IVR)

NYSE - Nasdaq Real Time Price. Currency in USD
8.51-0.02 (-0.29%)
As of 01:54PM EDT. Market open.
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20248.478.598.478.518.51414,467
Apr 11, 20248.578.638.338.538.531,118,200
Apr 10, 20248.808.848.408.488.482,026,400
Apr 09, 20248.939.028.919.019.01900,500
Apr 08, 20248.908.958.778.938.93719,900
Apr 05, 20248.989.018.828.858.851,377,200
Apr 05, 20240.4 Dividend
Apr 04, 20249.589.639.409.419.012,133,100
Apr 03, 20249.429.529.349.489.081,227,100
Apr 02, 20249.549.609.479.499.091,052,500
Apr 01, 20249.689.729.559.639.221,347,400
Mar 28, 20249.579.769.579.689.271,364,800
Mar 27, 20249.419.549.399.549.131,106,800
Mar 26, 20249.509.519.269.298.90828,900
Mar 25, 20249.449.569.449.469.06667,900
Mar 22, 20249.539.579.429.429.02560,500
Mar 21, 20249.459.549.409.519.11612,300
Mar 20, 20249.219.529.179.429.02684,200
Mar 19, 20249.099.259.049.228.83593,600
Mar 18, 20249.209.209.099.128.73609,400
Mar 15, 20249.029.208.959.188.791,238,700
Mar 14, 20249.329.349.059.088.69748,300
Mar 13, 20249.319.439.319.338.93723,500
Mar 12, 20249.209.359.159.348.94824,700
Mar 11, 20249.109.269.099.238.84700,300
Mar 08, 20249.179.319.129.148.75816,900
Mar 07, 20249.099.129.059.108.71563,900
Mar 06, 20249.109.138.989.018.63915,700
Mar 05, 20248.919.018.878.988.60568,400
Mar 04, 20249.079.078.938.958.57612,900
Mar 01, 20249.039.068.919.048.66818,300
Feb 29, 20248.859.058.839.038.651,164,500
Feb 28, 20248.728.828.668.708.33686,900
Feb 27, 20248.828.878.728.818.44807,000
Feb 26, 20248.608.878.528.728.351,064,100
Feb 23, 20248.558.688.368.628.251,270,400
Feb 22, 20248.638.718.548.628.25830,100
Feb 21, 20248.608.718.588.638.26581,500
Feb 20, 20248.628.688.558.648.27812,900
Feb 16, 20248.628.798.528.708.33912,300
Feb 15, 20248.508.788.478.748.371,082,200
Feb 14, 20248.368.428.218.378.011,095,000
Feb 13, 20248.458.468.218.267.911,547,600
Feb 12, 20248.598.718.578.668.291,144,300
Feb 09, 20248.398.558.338.538.17975,000
Feb 08, 20248.408.468.288.398.031,149,100
Feb 07, 20248.728.728.338.408.041,375,700
Feb 06, 20248.638.768.568.688.31714,300
Feb 05, 20248.808.808.528.668.291,243,500
Feb 02, 20248.858.998.778.928.54940,200
Feb 01, 20248.878.998.688.978.591,092,300
Jan 31, 20249.109.108.798.818.441,103,500
Jan 30, 20249.349.379.059.058.67917,200
Jan 29, 20249.239.459.229.419.011,118,500
Jan 26, 20249.279.359.199.198.80741,100
Jan 25, 20249.259.279.129.248.85791,600
Jan 24, 20249.299.349.129.148.751,036,500
Jan 23, 20249.149.209.079.188.79716,700
Jan 22, 20249.109.279.009.108.71725,000
Jan 19, 20249.059.068.859.058.671,035,100
Jan 18, 20249.009.088.869.008.62741,400
Jan 17, 20248.939.158.868.968.58972,800
Jan 16, 20249.099.128.949.098.70736,300
Jan 12, 20249.149.319.119.178.78698,300
Jan 11, 20249.109.108.869.078.68841,700
Jan 10, 20249.089.219.089.148.75640,000
Jan 09, 20248.939.128.919.098.70837,300
Jan 08, 20248.669.048.629.038.65881,300
Jan 05, 20248.528.758.488.678.301,218,000
Jan 04, 20248.508.618.478.548.181,127,500
Jan 03, 20248.588.618.368.538.171,506,100
Jan 02, 20248.828.828.648.678.301,289,500
Dec 29, 20239.029.058.848.868.481,295,200
Dec 28, 20239.159.159.019.088.691,478,900
Dec 28, 20230.4 Dividend
Dec 27, 20239.569.639.489.588.791,595,700
Dec 26, 20239.429.579.429.528.731,174,200
Dec 22, 20239.429.549.359.408.621,140,300
Dec 21, 20239.229.409.129.368.592,475,500
Dec 20, 20239.079.469.059.128.372,367,200
Dec 19, 20239.069.178.999.068.311,645,000
Dec 18, 20239.199.239.019.028.281,818,200
Dec 15, 20239.119.168.869.098.3410,218,800
Dec 14, 20238.899.178.809.078.322,270,800
Dec 13, 20238.278.778.188.738.012,314,600
Dec 12, 20238.188.318.078.257.571,331,400
Dec 11, 20238.358.418.158.187.511,387,100
Dec 08, 20238.138.418.098.377.681,321,000
Dec 07, 20238.128.207.978.187.511,315,300
Dec 06, 20238.348.448.068.137.461,554,500
Dec 05, 20238.308.398.188.287.601,719,900
Dec 04, 20238.078.358.078.327.632,924,400
Dec 01, 20238.008.227.978.217.531,495,200
Nov 30, 20238.028.067.958.017.351,304,900
Nov 29, 20238.048.147.978.017.351,490,100
Nov 28, 20237.807.947.737.917.261,291,400
Nov 27, 20237.867.877.757.807.161,184,800
Nov 24, 20237.897.957.827.857.20625,500
Nov 22, 20238.048.107.907.947.29916,700
Nov 21, 20237.988.017.917.977.31666,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...