NYSE:IVR
INVESCO MORTGAGE CAPITAL INC Stock Price (Quote)
$8.43
-0.180 (-2.09%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.01 | $9.75 | Thursday, 25th Apr 2024 IVR stock ended at $8.43. This is 2.09% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.02% from a day low at $8.41 to a day high of $8.58. |
| 90 days | $8.01 | $9.75 | |
| 52 weeks | $6.34 | $12.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $8.51 | $8.58 | $8.41 | $8.43 | 1 041 500 |
| Apr 24, 2024 | $8.52 | $8.65 | $8.45 | $8.61 | 928 755 |
| Apr 23, 2024 | $8.34 | $8.61 | $8.29 | $8.58 | 788 867 |
| Apr 22, 2024 | $8.28 | $8.39 | $8.24 | $8.37 | 533 693 |
| Apr 19, 2024 | $8.07 | $8.27 | $8.07 | $8.25 | 666 173 |
| Apr 18, 2024 | $8.13 | $8.18 | $8.07 | $8.09 | 602 190 |
| Apr 17, 2024 | $8.19 | $8.23 | $8.13 | $8.13 | 604 758 |
| Apr 16, 2024 | $8.20 | $8.21 | $8.01 | $8.10 | 879 907 |
| Apr 15, 2024 | $8.48 | $8.48 | $8.16 | $8.25 | 1 091 324 |
| Apr 12, 2024 | $8.47 | $8.59 | $8.44 | $8.47 | 620 448 |
| Apr 11, 2024 | $8.57 | $8.63 | $8.33 | $8.53 | 1 083 407 |
| Apr 10, 2024 | $8.80 | $8.84 | $8.40 | $8.48 | 1 988 763 |
| Apr 09, 2024 | $8.93 | $9.02 | $8.92 | $9.01 | 803 634 |
| Apr 08, 2024 | $8.90 | $8.95 | $8.77 | $8.93 | 710 489 |
| Apr 05, 2024 | $8.98 | $9.01 | $8.82 | $8.85 | 1 360 869 |
| Apr 04, 2024 | $9.58 | $9.63 | $9.40 | $9.41 | 1 969 425 |
| Apr 03, 2024 | $9.42 | $9.52 | $9.34 | $9.48 | 1 223 196 |
| Apr 02, 2024 | $9.54 | $9.60 | $9.47 | $9.49 | 930 517 |
| Apr 01, 2024 | $9.68 | $9.72 | $9.55 | $9.63 | 1 329 819 |
| Mar 28, 2024 | $9.57 | $9.75 | $9.57 | $9.68 | 1 184 758 |
| Mar 27, 2024 | $9.41 | $9.54 | $9.39 | $9.54 | 1 086 622 |
| Mar 26, 2024 | $9.50 | $9.51 | $9.26 | $9.29 | 793 975 |
| Mar 25, 2024 | $9.44 | $9.56 | $9.44 | $9.46 | 619 972 |
| Mar 22, 2024 | $9.53 | $9.57 | $9.42 | $9.42 | 534 358 |
| Mar 21, 2024 | $9.45 | $9.54 | $9.40 | $9.51 | 611 911 |
