NYSE:IVR
INVESCO MORTGAGE CAPITAL INC Stock Price (Quote)
$9.23
+0.120 (+1.32%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 IVR stock ended at $9.23. This is 1.32% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.98% from a day low at $9.14 to a day high of $9.23. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $11.16 | $11.29 | $11.11 | $11.20 | 1 329 646 |
| Jun 12, 2023 | $10.77 | $11.11 | $10.73 | $11.04 | 1 125 277 |
| Jun 09, 2023 | $10.54 | $10.75 | $10.53 | $10.74 | 468 689 |
| Jun 08, 2023 | $10.58 | $10.68 | $10.48 | $10.58 | 449 730 |
| Jun 07, 2023 | $10.83 | $10.83 | $10.53 | $10.56 | 813 337 |
| Jun 06, 2023 | $10.50 | $10.84 | $10.48 | $10.72 | 1 166 176 |
| Jun 05, 2023 | $10.88 | $10.76 | $10.51 | $10.52 | 1 611 454 |
| Jun 02, 2023 | $10.90 | $10.96 | $10.74 | $10.83 | 3 479 598 |
| Jun 01, 2023 | $10.64 | $10.86 | $10.59 | $10.79 | 1 962 404 |
| May 31, 2023 | $10.57 | $10.72 | $10.50 | $10.60 | 1 094 669 |
| May 30, 2023 | $10.44 | $10.77 | $10.33 | $10.71 | 841 565 |
| May 26, 2023 | $10.23 | $10.29 | $9.72 | $10.27 | 945 727 |
| May 25, 2023 | $10.05 | $10.07 | $9.73 | $9.83 | 1 428 178 |
| May 24, 2023 | $10.39 | $10.73 | $10.03 | $10.12 | 825 945 |
| May 23, 2023 | $10.68 | $10.80 | $10.41 | $10.42 | 779 850 |
| May 22, 2023 | $10.62 | $10.66 | $10.52 | $10.53 | 506 901 |
| May 19, 2023 | $10.92 | $10.93 | $10.53 | $10.60 | 616 361 |
| May 18, 2023 | $10.66 | $10.85 | $10.62 | $10.81 | 585 145 |
| May 17, 2023 | $10.63 | $10.73 | $10.55 | $10.69 | 591 093 |
| May 16, 2023 | $10.72 | $10.78 | $10.55 | $10.57 | 387 652 |
| May 15, 2023 | $10.69 | $10.82 | $10.63 | $10.80 | 757 338 |
| May 12, 2023 | $10.75 | $10.78 | $10.58 | $10.67 | 606 210 |
| May 11, 2023 | $10.69 | $10.76 | $10.62 | $10.75 | 815 510 |
| May 10, 2023 | $10.24 | $10.91 | $10.24 | $10.87 | 1 281 007 |
| May 09, 2023 | $10.11 | $10.15 | $10.00 | $10.00 | 745 405 |
