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 |
| 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 |
| Mar 20, 2024 | $9.21 | $9.52 | $9.17 | $9.42 | 664 526 |
| Mar 19, 2024 | $9.09 | $9.25 | $9.06 | $9.22 | 520 614 |
| Mar 18, 2024 | $9.20 | $9.20 | $9.09 | $9.12 | 606 217 |
| Mar 15, 2024 | $9.02 | $9.20 | $8.95 | $9.18 | 643 744 |
| Mar 14, 2024 | $9.32 | $9.34 | $9.05 | $9.08 | 733 195 |
| Mar 13, 2024 | $9.31 | $9.43 | $9.31 | $9.33 | 709 972 |
| Mar 12, 2024 | $9.20 | $9.35 | $9.18 | $9.34 | 823 538 |
| Mar 11, 2024 | $9.10 | $9.26 | $9.10 | $9.23 | 699 714 |
| Mar 08, 2024 | $9.17 | $9.31 | $9.13 | $9.14 | 760 198 |
| Mar 07, 2024 | $9.09 | $9.12 | $9.05 | $9.10 | 557 970 |
| Mar 06, 2024 | $9.10 | $9.12 | $8.99 | $9.01 | 868 342 |
| Mar 05, 2024 | $8.91 | $9.01 | $8.87 | $8.98 | 509 286 |
| Mar 04, 2024 | $9.07 | $9.07 | $8.94 | $8.95 | 536 590 |
| Mar 01, 2024 | $9.03 | $9.06 | $8.91 | $9.04 | 792 262 |
| Feb 29, 2024 | $8.85 | $9.05 | $8.83 | $9.03 | 1 124 800 |
| Feb 28, 2024 | $8.72 | $8.81 | $8.66 | $8.70 | 678 021 |
| Feb 27, 2024 | $8.82 | $8.85 | $8.72 | $8.81 | 713 153 |
| Feb 26, 2024 | $8.60 | $8.86 | $8.52 | $8.72 | 977 346 |
