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 |
| Feb 13, 2013 | $21.32 | $21.48 | $21.30 | $21.35 | 1 485 900 |
| Feb 12, 2013 | $21.36 | $21.41 | $21.23 | $21.30 | 1 622 100 |
| Feb 11, 2013 | $21.25 | $21.39 | $21.24 | $21.30 | 1 675 900 |
| Feb 08, 2013 | $21.15 | $21.29 | $21.13 | $21.25 | 1 751 600 |
| Feb 07, 2013 | $21.30 | $21.36 | $20.72 | $21.16 | 4 692 100 |
| Feb 06, 2013 | $21.56 | $21.65 | $21.17 | $21.26 | 3 942 100 |
| Feb 05, 2013 | $21.58 | $21.62 | $21.44 | $21.56 | 2 665 800 |
| Feb 04, 2013 | $21.61 | $21.64 | $21.42 | $21.50 | 1 804 800 |
| Feb 01, 2013 | $21.79 | $21.80 | $21.61 | $21.65 | 2 022 200 |
| Jan 31, 2013 | $21.79 | $21.82 | $21.66 | $21.70 | 4 029 700 |
| Jan 30, 2013 | $21.83 | $21.94 | $21.67 | $21.84 | 2 204 800 |
| Jan 29, 2013 | $21.68 | $21.87 | $21.64 | $21.82 | 1 915 900 |
| Jan 28, 2013 | $21.58 | $21.73 | $21.41 | $21.73 | 2 020 900 |
| Jan 25, 2013 | $21.29 | $21.54 | $21.26 | $21.50 | 2 203 700 |
| Jan 24, 2013 | $21.36 | $21.40 | $21.19 | $21.22 | 3 024 400 |
| Jan 23, 2013 | $21.18 | $21.38 | $21.06 | $21.29 | 14 411 900 |
| Jan 22, 2013 | $21.68 | $21.80 | $21.62 | $21.77 | 1 114 400 |
| Jan 18, 2013 | $21.66 | $21.80 | $21.51 | $21.65 | 1 124 200 |
| Jan 17, 2013 | $21.68 | $21.74 | $21.55 | $21.65 | 867 400 |
| Jan 16, 2013 | $21.46 | $21.67 | $21.40 | $21.63 | 746 800 |
| Jan 15, 2013 | $21.44 | $21.47 | $21.31 | $21.45 | 966 600 |
| Jan 14, 2013 | $21.55 | $21.68 | $21.42 | $21.46 | 961 800 |
| Jan 11, 2013 | $21.59 | $21.63 | $21.43 | $21.59 | 919 400 |
| Jan 10, 2013 | $21.52 | $21.59 | $21.42 | $21.55 | 954 000 |
| Jan 09, 2013 | $21.31 | $21.53 | $21.26 | $21.46 | 949 400 |
