Invesco Mortgage Capital Inc (IVR) Historical Stock Data
8.12 ↑0.03 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVR is down -0.19% a day on average. There have been 10 days where Invesco Mortgage Capital Inc closed green and 20 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8.13 | 8.12 | ↓$0.01 (-0.12%) | 8.02 | 8.19 | 1.47M |
| 2025-01-23 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 8.08 | 8.20 | 1.21M |
| 2025-01-22 | 8.16 | 8.09 | ↓$0.07 (-0.86%) | 8.08 | 8.20 | 899.97K |
| 2025-01-21 | 8.20 | 8.17 | ↓$0.03 (-0.37%) | 8.14 | 8.25 | 1.05M |
| 2025-01-17 | 8.15 | 8.13 | ↓$0.02 (-0.25%) | 8.08 | 8.22 | 0.92M |
| 2025-01-16 | 7.89 | 8.08 | ↑$0.19 (2.41%) | 7.89 | 8.14 | 895.42K |
| 2025-01-15 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.83 | 7.99 | 1.42M |
| 2025-01-14 | 7.63 | 7.73 | ↑$0.10 (1.31%) | 7.63 | 7.75 | 1.02M |
| 2025-01-13 | 7.69 | 7.60 | ↓$0.09 (-1.17%) | 7.48 | 7.70 | 1.93M |
| 2025-01-10 | 7.95 | 7.70 | ↓$0.25 (-3.14%) | 7.68 | 7.95 | 2.18M |
| 2025-01-08 | 8.02 | 8.06 | ↑$0.04 (0.50%) | 7.88 | 8.10 | 1.55M |
| 2025-01-07 | 8.15 | 8.09 | ↓$0.06 (-0.74%) | 8.05 | 8.24 | 1.27M |
| 2025-01-06 | 8.27 | 8.13 | ↓$0.14 (-1.69%) | 8.13 | 8.29 | 1.50M |
| 2025-01-03 | 8.19 | 8.26 | ↑$0.07 (0.85%) | 8.15 | 8.28 | 1.20M |
| 2025-01-02 | 8.05 | 8.16 | ↑$0.11 (1.37%) | 8.05 | 8.21 | 1.53M |
| 2024-12-31 | 7.74 | 8.05 | ↑$0.31 (4.01%) | 7.72 | 8.08 | 1.58M |
| 2024-12-30 | 7.83 | 7.72 | ↓$0.11 (-1.40%) | 7.66 | 7.83 | 2.45M |
| 2024-12-27 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.18 | 8.30 | 2.82M |
| 2024-12-26 | 8.34 | 8.26 | ↓$0.08 (-0.96%) | 8.21 | 8.36 | 2.30M |
| 2024-12-24 | 8.23 | 8.32 | ↑$0.09 (1.09%) | 8.17 | 8.35 | 727.08K |
| 2024-12-23 | 8.39 | 8.23 | ↓$0.16 (-1.91%) | 8.15 | 8.39 | 1.87M |
| 2024-12-20 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.08 | 8.54 | 5.53M |
| 2024-12-19 | 8.32 | 8.25 | ↓$0.07 (-0.84%) | 8.21 | 8.42 | 1.60M |
| 2024-12-18 | 8.50 | 8.18 | ↓$0.32 (-3.76%) | 8.17 | 8.65 | 1.93M |
| 2024-12-17 | 8.53 | 8.49 | ↓$0.04 (-0.47%) | 8.45 | 8.63 | 1.45M |
| 2024-12-16 | 8.50 | 8.59 | ↑$0.09 (1.06%) | 8.47 | 8.68 | 1.77M |
| 2024-12-13 | 8.53 | 8.48 | ↓$0.05 (-0.59%) | 8.41 | 8.53 | 1.04M |
| 2024-12-12 | 8.57 | 8.52 | ↓$0.05 (-0.58%) | 8.52 | 8.64 | 682.41K |
| 2024-12-11 | 8.62 | 8.55 | ↓$0.07 (-0.81%) | 8.51 | 8.63 | 778.18K |
| 2024-12-10 | 8.56 | 8.60 | ↑$0.04 (0.47%) | 8.56 | 8.67 | 1.24M |
Create an account or log in to view more rows.
$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.
$IVR GET IN mofos!!!
$IVR getting this mare ready to run today
$IVR go to the bathroom
come back to green! I like it!
$IVR hmm...
$IVR what’s next bulls
$IVR warming up
$IVR MAY RIP TOMORROW