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 |
| Nov 02, 2023 | $7.34 | $7.71 | $7.28 | $7.66 | 1 331 142 |
| Nov 01, 2023 | $6.80 | $7.21 | $6.72 | $7.19 | 1 483 972 |
| Oct 31, 2023 | $6.53 | $6.94 | $6.53 | $6.83 | 1 182 425 |
| Oct 30, 2023 | $6.57 | $6.59 | $6.35 | $6.48 | 1 185 271 |
| Oct 27, 2023 | $6.59 | $6.74 | $6.47 | $6.51 | 1 277 335 |
| Oct 26, 2023 | $6.34 | $6.68 | $6.34 | $6.57 | 1 327 136 |
| Oct 25, 2023 | $6.79 | $6.86 | $6.39 | $6.39 | 2 343 814 |
| Oct 24, 2023 | $7.12 | $7.17 | $6.90 | $6.91 | 1 976 137 |
| Oct 23, 2023 | $7.29 | $7.32 | $6.98 | $7.20 | 1 164 078 |
| Oct 20, 2023 | $7.51 | $7.62 | $7.38 | $7.38 | 1 215 763 |
| Oct 19, 2023 | $7.76 | $7.79 | $7.48 | $7.49 | 1 388 371 |
| Oct 18, 2023 | $8.15 | $8.15 | $7.76 | $7.78 | 1 662 316 |
| Oct 17, 2023 | $8.24 | $8.36 | $8.12 | $8.21 | 867 081 |
| Oct 16, 2023 | $8.37 | $8.41 | $8.21 | $8.31 | 1 104 361 |
| Oct 13, 2023 | $8.69 | $8.69 | $8.26 | $8.29 | 999 973 |
| Oct 12, 2023 | $8.77 | $8.79 | $8.48 | $8.63 | 781 913 |
| Oct 11, 2023 | $8.75 | $8.82 | $8.71 | $8.79 | 575 205 |
| Oct 10, 2023 | $8.68 | $8.88 | $8.67 | $8.72 | 836 498 |
| Oct 09, 2023 | $8.45 | $8.73 | $8.44 | $8.67 | 965 336 |
| Oct 06, 2023 | $8.55 | $8.72 | $8.50 | $8.52 | 1 022 698 |
| Oct 05, 2023 | $8.55 | $8.77 | $8.41 | $8.68 | 1 525 024 |
| Oct 04, 2023 | $9.54 | $9.58 | $8.86 | $9.05 | 2 688 100 |
| Oct 03, 2023 | $9.80 | $9.81 | $9.45 | $9.48 | 1 626 661 |
| Oct 02, 2023 | $10.10 | $10.16 | $9.76 | $9.83 | 1 959 646 |
| Sep 29, 2023 | $9.98 | $10.20 | $9.97 | $10.01 | 907 560 |
