Invesco Mortgage Capital Inc (IVR) Historical Stock Data

8.24 ↑0.15 (1.85%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IVR is down -0.22% a day on average. There have been 15 days where Invesco Mortgage Capital Inc closed green and 15 days where IVR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-18	8.13	8.09	↓$0.04 (-0.49%)	8.07	8.18	705.11K
2024-04-17	8.19	8.13	↓$0.06 (-0.73%)	8.13	8.23	618.40K
2024-04-16	8.20	8.10	↓$0.10 (-1.22%)	8.01	8.21	0.90M
2024-04-15	8.48	8.25	↓$0.23 (-2.71%)	8.16	8.48	1.18M
2024-04-12	8.47	8.47	↑$0.00 (0.00%)	8.44	8.59	690.92K
2024-04-11	8.57	8.53	↓$0.04 (-0.47%)	8.33	8.63	1.12M
2024-04-10	8.80	8.48	↓$0.32 (-3.64%)	8.40	8.84	2.03M
2024-04-09	8.93	9.01	↑$0.08 (0.90%)	8.91	9.02	899.18K
2024-04-08	8.90	8.93	↑$0.03 (0.34%)	8.77	8.95	719.68K
2024-04-05	8.98	8.85	↓$0.13 (-1.45%)	8.82	9.01	1.38M
2024-04-04	9.58	9.41	↓$0.17 (-1.77%)	9.40	9.63	2.13M
2024-04-03	9.42	9.48	↑$0.06 (0.64%)	9.34	9.52	1.23M
2024-04-02	9.54	9.49	↓$0.05 (-0.52%)	9.47	9.60	1.05M
2024-04-01	9.68	9.63	↓$0.05 (-0.52%)	9.55	9.72	1.35M
2024-03-28	9.57	9.68	↑$0.11 (1.15%)	9.57	9.76	1.36M
2024-03-27	9.41	9.54	↑$0.13 (1.38%)	9.39	9.54	1.11M
2024-03-26	9.50	9.29	↓$0.21 (-2.21%)	9.26	9.51	828.88K
2024-03-25	9.44	9.46	↑$0.02 (0.21%)	9.44	9.56	667.88K
2024-03-22	9.53	9.42	↓$0.11 (-1.15%)	9.42	9.57	560.47K
2024-03-21	9.45	9.51	↑$0.06 (0.63%)	9.40	9.54	612.32K
2024-03-20	9.21	9.42	↑$0.21 (2.28%)	9.17	9.52	683.54K
2024-03-19	9.09	9.22	↑$0.13 (1.43%)	9.04	9.25	593.64K
2024-03-18	9.20	9.12	↓$0.08 (-0.87%)	9.09	9.20	608.93K
2024-03-15	9.02	9.18	↑$0.16 (1.77%)	8.95	9.20	1.24M
2024-03-14	9.32	9.08	↓$0.24 (-2.58%)	9.05	9.34	748.40K
2024-03-13	9.31	9.33	↑$0.02 (0.21%)	9.31	9.43	723.70K
2024-03-12	9.20	9.34	↑$0.14 (1.52%)	9.15	9.35	824.65K
2024-03-11	9.10	9.23	↑$0.13 (1.43%)	9.09	9.26	700.40K
2024-03-08	9.17	9.14	↓$0.03 (-0.33%)	9.12	9.31	816.94K
2024-03-07	9.09	9.10	↑$0.01 (0.11%)	9.05	9.12	563.90K