INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.3100
-0.0500 (-0.68%)
NYSE· Last Trade: Sep 1st, 1:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20267.327.397.307.312,407,3427.31
8/28/20267.417.457.327.362,141,3957.36
8/27/20267.377.467.367.421,902,7137.42
8/26/20267.457.467.357.371,920,6067.37
8/25/20267.387.447.367.442,415,6277.44
8/24/20267.547.577.467.483,945,2157.36
8/21/20267.607.607.507.522,867,1267.40
8/20/20267.587.607.497.551,771,1487.43
8/19/20267.537.637.537.581,894,6637.46
8/18/20267.527.537.467.471,934,9087.35
8/17/20267.547.547.467.522,012,6107.40
8/14/20267.507.557.467.481,932,1157.36
8/13/20267.527.557.477.482,433,9077.36
8/12/20267.477.507.437.451,750,3247.33
8/11/20267.407.517.387.451,942,5107.33
8/10/20267.477.487.337.392,481,9807.27
8/07/20267.457.557.437.482,625,7197.36
8/06/20267.447.487.367.401,961,6447.28
8/05/20267.407.457.337.431,994,8317.31
8/04/20267.417.437.277.403,351,1557.28
8/03/20267.427.547.357.393,289,9537.27
7/31/20267.407.437.277.413,007,5347.29
7/30/20267.457.487.377.413,131,3977.29
7/29/20267.507.537.387.412,586,9727.29
7/28/20267.457.537.407.513,020,8267.39
7/27/20267.517.557.427.442,775,0357.32
7/24/20267.687.727.557.583,565,1657.34
7/23/20267.837.837.627.644,120,9227.40
7/22/20267.957.977.797.852,513,1307.60
7/21/20267.958.007.887.912,571,2827.66
7/20/20268.148.157.857.903,376,4517.65
7/17/20268.158.218.058.102,017,7637.84
7/16/20268.158.218.068.193,823,0817.93
7/15/20268.128.218.128.142,621,4737.88
7/14/20267.918.187.918.103,342,1757.84
7/13/20267.917.957.847.862,329,4667.61
7/10/20268.008.037.927.941,490,3087.69
7/09/20267.828.007.767.972,556,7887.72
7/08/20267.817.857.767.782,237,7127.53
7/07/20267.867.907.797.842,108,8707.59
7/06/20267.857.907.837.872,139,1487.62
7/02/20267.907.937.827.851,706,3467.60
7/01/20267.877.947.837.892,860,9527.64
6/30/20267.877.977.857.903,137,1037.65
6/29/20267.907.907.787.883,086,4687.63
6/26/20267.817.967.807.925,742,6357.67
6/25/20267.827.897.797.832,982,0297.58
6/24/20267.837.897.787.822,703,3417.57
6/23/20267.757.857.757.812,144,0067.56
6/22/20268.008.057.887.914,392,9907.54
6/18/20268.088.147.988.004,812,5297.63
6/17/20268.158.208.038.052,793,3527.68
6/16/20268.088.218.088.192,465,9757.81
6/15/20268.028.168.028.062,830,4797.69
6/12/20268.048.067.927.941,881,5897.57
6/11/20267.998.037.928.001,626,6697.63
6/10/20267.987.997.897.901,463,4867.53
6/09/20267.847.977.847.961,848,3997.59
6/08/20267.867.917.767.791,380,5987.43
6/05/20267.837.867.797.812,081,8397.45
6/04/20267.837.937.837.871,336,9827.51
6/03/20267.807.867.767.802,207,2967.44
6/02/20267.857.927.827.832,138,8017.47
6/01/20267.807.927.777.872,716,3177.51