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 |
| Feb 23, 2024 | $8.55 | $8.68 | $8.36 | $8.62 | 1 250 100 |
| Feb 22, 2024 | $8.63 | $8.71 | $8.54 | $8.62 | 747 412 |
| Feb 21, 2024 | $8.60 | $8.71 | $8.58 | $8.63 | 564 926 |
| Feb 20, 2024 | $8.62 | $8.68 | $8.55 | $8.64 | 733 835 |
| Feb 16, 2024 | $8.62 | $8.79 | $8.52 | $8.70 | 844 322 |
| Feb 15, 2024 | $8.50 | $8.78 | $8.47 | $8.74 | 1 053 915 |
| Feb 14, 2024 | $8.36 | $8.42 | $8.21 | $8.37 | 971 343 |
| Feb 13, 2024 | $8.45 | $8.45 | $8.21 | $8.26 | 1 414 002 |
| Feb 12, 2024 | $8.59 | $8.71 | $8.57 | $8.66 | 1 042 807 |
| Feb 09, 2024 | $8.39 | $8.55 | $8.34 | $8.53 | 918 900 |
| Feb 08, 2024 | $8.40 | $8.46 | $8.28 | $8.39 | 1 065 691 |
| Feb 07, 2024 | $8.72 | $8.72 | $8.33 | $8.40 | 1 296 444 |
| Feb 06, 2024 | $8.63 | $8.76 | $8.56 | $8.68 | 635 850 |
| Feb 05, 2024 | $8.80 | $8.80 | $8.52 | $8.66 | 1 023 020 |
| Feb 02, 2024 | $8.85 | $8.99 | $8.77 | $8.92 | 939 772 |
| Feb 01, 2024 | $8.87 | $9.00 | $8.68 | $8.97 | 1 090 661 |
| Jan 31, 2024 | $9.10 | $9.10 | $8.79 | $8.81 | 1 095 803 |
| Jan 30, 2024 | $9.34 | $9.37 | $9.05 | $9.05 | 913 682 |
| Jan 29, 2024 | $9.23 | $9.45 | $9.22 | $9.41 | 1 114 476 |
| Jan 26, 2024 | $9.27 | $9.35 | $9.19 | $9.19 | 720 906 |
| Jan 25, 2024 | $9.25 | $9.27 | $9.12 | $9.24 | 784 744 |
| Jan 24, 2024 | $9.29 | $9.34 | $9.12 | $9.14 | 1 015 045 |
| Jan 23, 2024 | $9.14 | $9.20 | $9.08 | $9.18 | 651 070 |
| Jan 22, 2024 | $9.10 | $9.27 | $9.01 | $9.10 | 639 182 |
| Jan 19, 2024 | $9.05 | $9.06 | $8.85 | $9.05 | 1 034 085 |
