NYSE:IVR
INVESCO MORTGAGE CAPITAL INC Stock Price (Quote)
$9.11
+0.0900 (+1.00%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 IVR stock ended at $9.11. This is 1.00% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.65% from a day low at $9.05 to a day high of $9.29. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2013 | $21.42 | $21.70 | $21.41 | $21.63 | 1 757 100 |
| Mar 20, 2013 | $21.40 | $21.50 | $21.20 | $21.45 | 1 671 800 |
| Mar 19, 2013 | $21.63 | $21.68 | $21.31 | $21.37 | 1 742 100 |
| Mar 18, 2013 | $21.42 | $21.68 | $21.28 | $21.61 | 1 582 200 |
| Mar 15, 2013 | $21.56 | $21.65 | $21.43 | $21.52 | 3 461 900 |
| Mar 14, 2013 | $21.41 | $21.60 | $21.40 | $21.59 | 1 583 200 |
| Mar 13, 2013 | $21.17 | $21.43 | $21.02 | $21.41 | 1 543 800 |
| Mar 12, 2013 | $21.21 | $21.24 | $21.01 | $21.15 | 2 021 600 |
| Mar 11, 2013 | $20.76 | $21.23 | $20.73 | $21.21 | 2 559 300 |
| Mar 08, 2013 | $20.72 | $20.76 | $20.43 | $20.76 | 2 401 200 |
| Mar 07, 2013 | $20.54 | $20.60 | $20.37 | $20.57 | 2 331 400 |
| Mar 06, 2013 | $21.25 | $21.30 | $20.62 | $20.66 | 2 527 400 |
| Mar 05, 2013 | $21.08 | $21.26 | $20.99 | $21.25 | 1 198 700 |
| Mar 04, 2013 | $20.83 | $21.00 | $20.66 | $20.97 | 1 015 700 |
| Mar 01, 2013 | $20.91 | $21.00 | $20.76 | $20.82 | 1 307 300 |
| Feb 28, 2013 | $20.63 | $21.07 | $20.63 | $21.02 | 1 561 200 |
| Feb 27, 2013 | $20.45 | $20.72 | $20.45 | $20.66 | 1 678 200 |
| Feb 26, 2013 | $20.42 | $20.50 | $20.20 | $20.40 | 1 357 500 |
| Feb 25, 2013 | $20.63 | $20.68 | $20.39 | $20.40 | 1 368 300 |
| Feb 22, 2013 | $20.40 | $20.55 | $20.33 | $20.55 | 1 509 600 |
| Feb 21, 2013 | $20.43 | $20.44 | $20.06 | $20.30 | 2 538 100 |
| Feb 20, 2013 | $20.74 | $20.88 | $20.44 | $20.45 | 2 353 300 |
| Feb 19, 2013 | $21.08 | $21.14 | $20.69 | $20.77 | 2 964 100 |
| Feb 15, 2013 | $21.26 | $21.32 | $21.04 | $21.08 | 1 527 800 |
| Feb 14, 2013 | $21.32 | $21.36 | $21.20 | $21.33 | 1 120 200 |
