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 |
| Sep 28, 2023 | $9.81 | $9.94 | $9.68 | $9.88 | 1 257 351 |
| Sep 27, 2023 | $9.96 | $10.05 | $9.75 | $9.81 | 908 058 |
| Sep 26, 2023 | $10.09 | $10.09 | $9.85 | $9.88 | 1 091 204 |
| Sep 25, 2023 | $10.08 | $10.24 | $10.08 | $10.14 | 599 863 |
| Sep 22, 2023 | $10.11 | $10.27 | $10.07 | $10.18 | 712 826 |
| Sep 21, 2023 | $10.56 | $10.60 | $10.07 | $10.08 | 1 200 597 |
| Sep 20, 2023 | $10.85 | $10.88 | $10.63 | $10.63 | 638 914 |
| Sep 19, 2023 | $10.88 | $11.01 | $10.78 | $10.81 | 434 634 |
| Sep 18, 2023 | $10.95 | $10.99 | $10.83 | $10.85 | 745 169 |
| Sep 15, 2023 | $10.77 | $10.96 | $10.62 | $10.95 | 725 313 |
| Sep 14, 2023 | $10.80 | $10.92 | $10.76 | $10.76 | 1 098 735 |
| Sep 13, 2023 | $10.83 | $10.86 | $10.75 | $10.75 | 1 539 779 |
| Sep 12, 2023 | $10.86 | $11.07 | $10.74 | $10.78 | 1 654 083 |
| Sep 11, 2023 | $10.88 | $10.95 | $10.82 | $10.88 | 506 735 |
| Sep 08, 2023 | $10.76 | $10.98 | $10.76 | $10.80 | 479 582 |
| Sep 07, 2023 | $10.77 | $10.92 | $10.72 | $10.73 | 530 180 |
| Sep 06, 2023 | $10.92 | $10.99 | $10.72 | $10.81 | 816 831 |
| Sep 05, 2023 | $11.22 | $11.27 | $10.91 | $10.92 | 2 374 631 |
| Sep 01, 2023 | $11.29 | $11.42 | $11.27 | $11.29 | 527 447 |
| Aug 31, 2023 | $11.24 | $11.31 | $11.20 | $11.25 | 759 486 |
| Aug 30, 2023 | $11.32 | $11.36 | $11.16 | $11.20 | 857 030 |
| Aug 29, 2023 | $11.11 | $11.44 | $11.04 | $11.40 | 792 104 |
| Aug 28, 2023 | $10.84 | $11.14 | $10.81 | $11.14 | 1 218 595 |
| Aug 25, 2023 | $10.76 | $10.86 | $10.64 | $10.77 | 522 134 |
| Aug 24, 2023 | $10.69 | $10.83 | $10.61 | $10.67 | 599 635 |
