Invesco Mortgage Capital Inc (IVR) Historical Stock Data
8.08 ↑0.01 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVR is up 0.33% a day on average. There have been 17 days where Invesco Mortgage Capital Inc closed green and 13 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.09 | 8.08 | ↓$0.01 (-0.12%) | 8.07 | 8.20 | 1.26M |
| 2025-12-11 | 8.15 | 8.07 | ↓$0.08 (-0.98%) | 8.06 | 8.20 | 1.31M |
| 2025-12-10 | 8.13 | 8.14 | ↑$0.01 (0.12%) | 8.05 | 8.22 | 1.04M |
| 2025-12-09 | 8.24 | 8.17 | ↓$0.07 (-0.85%) | 8.14 | 8.31 | 1.03M |
| 2025-12-08 | 8.37 | 8.24 | ↓$0.13 (-1.55%) | 8.23 | 8.38 | 1.41M |
| 2025-12-05 | 8.22 | 8.40 | ↑$0.18 (2.19%) | 8.22 | 8.40 | 1.44M |
| 2025-12-04 | 8.18 | 8.23 | ↑$0.05 (0.61%) | 8.18 | 8.26 | 855.75K |
| 2025-12-03 | 8.18 | 8.19 | ↑$0.01 (0.12%) | 8.15 | 8.20 | 1.08M |
| 2025-12-02 | 8.22 | 8.14 | ↓$0.08 (-0.97%) | 8.11 | 8.22 | 0.95M |
| 2025-12-01 | 8.10 | 8.19 | ↑$0.09 (1.11%) | 8.10 | 8.23 | 1.45M |
| 2025-11-28 | 8.11 | 8.20 | ↑$0.09 (1.11%) | 8.11 | 8.23 | 816.11K |
| 2025-11-26 | 7.94 | 8.13 | ↑$0.19 (2.39%) | 7.94 | 8.17 | 1.69M |
| 2025-11-25 | 7.84 | 7.96 | ↑$0.12 (1.53%) | 7.80 | 7.97 | 1.60M |
| 2025-11-24 | 7.84 | 7.79 | ↓$0.05 (-0.64%) | 7.73 | 7.84 | 0.94M |
| 2025-11-21 | 7.63 | 7.78 | ↑$0.15 (1.97%) | 7.60 | 7.81 | 1.52M |
| 2025-11-20 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.56 | 7.71 | 0.97M |
| 2025-11-19 | 7.64 | 7.61 | ↓$0.03 (-0.39%) | 7.59 | 7.67 | 0.96M |
| 2025-11-18 | 7.59 | 7.64 | ↑$0.05 (0.66%) | 7.54 | 7.65 | 705.97K |
| 2025-11-17 | 7.62 | 7.60 | ↓$0.02 (-0.26%) | 7.57 | 7.66 | 669.88K |
| 2025-11-14 | 7.61 | 7.61 | ↑$0.00 (0.00%) | 7.55 | 7.67 | 863.02K |
| 2025-11-13 | 7.76 | 7.67 | ↓$0.09 (-1.16%) | 7.63 | 7.78 | 1.43M |
| 2025-11-12 | 7.88 | 7.80 | ↓$0.08 (-1.02%) | 7.74 | 7.89 | 1.20M |
| 2025-11-11 | 7.76 | 7.86 | ↑$0.10 (1.29%) | 7.74 | 7.87 | 1.52M |
| 2025-11-10 | 7.80 | 7.72 | ↓$0.08 (-1.03%) | 7.68 | 7.80 | 1.11M |
| 2025-11-07 | 7.71 | 7.77 | ↑$0.06 (0.78%) | 7.68 | 7.80 | 1.52M |
| 2025-11-06 | 7.73 | 7.71 | ↓$0.02 (-0.26%) | 7.64 | 7.75 | 0.92M |
| 2025-11-05 | 7.69 | 7.72 | ↑$0.03 (0.39%) | 7.68 | 7.75 | 1.21M |
| 2025-11-04 | 7.47 | 7.69 | ↑$0.22 (2.95%) | 7.46 | 7.70 | 1.58M |
| 2025-11-03 | 7.50 | 7.54 | ↑$0.04 (0.53%) | 7.39 | 7.54 | 1.48M |
| 2025-10-31 | 7.37 | 7.53 | ↑$0.16 (2.17%) | 7.23 | 7.56 | 2.25M |
Create an account or log in to view more rows.
$IVR It's coming
load 'em up.
$IVR wow! I sold too early
$IVR Let’s goooo
$IVR almost go time
$IVR to the moon!!! lfG
$IVR Price target here?
$IVR bought more
$IVR Price target here?
$IVR 5 minute looks sexy
$IVR I already know
tomorrow the bulls going to say "next week" just like every week.