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 |
| Aug 23, 2023 | $10.42 | $10.70 | $10.40 | $10.68 | 513 314 |
| Aug 22, 2023 | $10.45 | $10.51 | $10.38 | $10.39 | 458 433 |
| Aug 21, 2023 | $10.46 | $10.46 | $10.30 | $10.40 | 565 070 |
| Aug 18, 2023 | $10.37 | $10.55 | $10.30 | $10.46 | 464 501 |
| Aug 17, 2023 | $10.59 | $10.72 | $10.43 | $10.43 | 510 453 |
| Aug 16, 2023 | $10.78 | $10.82 | $10.57 | $10.57 | 442 721 |
| Aug 15, 2023 | $10.85 | $10.90 | $10.62 | $10.79 | 647 932 |
| Aug 14, 2023 | $11.07 | $11.08 | $10.90 | $10.93 | 706 137 |
| Aug 11, 2023 | $11.25 | $11.27 | $11.08 | $11.09 | 794 603 |
| Aug 10, 2023 | $11.45 | $11.46 | $11.20 | $11.26 | 776 159 |
| Aug 09, 2023 | $11.50 | $11.50 | $11.32 | $11.37 | 887 356 |
| Aug 08, 2023 | $11.50 | $11.54 | $11.35 | $11.47 | 1 697 508 |
| Aug 07, 2023 | $11.51 | $11.75 | $11.46 | $11.65 | 687 880 |
| Aug 04, 2023 | $11.34 | $11.58 | $11.23 | $11.43 | 654 239 |
| Aug 03, 2023 | $11.60 | $11.62 | $11.31 | $11.31 | 531 894 |
| Aug 02, 2023 | $11.76 | $11.81 | $11.57 | $11.69 | 602 520 |
| Aug 01, 2023 | $11.90 | $11.95 | $11.71 | $11.81 | 772 173 |
| Jul 31, 2023 | $12.12 | $12.21 | $11.95 | $12.01 | 687 740 |
| Jul 28, 2023 | $12.00 | $12.20 | $11.89 | $12.13 | 665 107 |
| Jul 27, 2023 | $12.32 | $12.37 | $11.88 | $11.95 | 834 534 |
| Jul 26, 2023 | $12.05 | $12.30 | $12.05 | $12.24 | 432 503 |
| Jul 25, 2023 | $11.84 | $12.17 | $11.80 | $12.05 | 657 256 |
| Jul 24, 2023 | $11.73 | $11.91 | $11.71 | $11.86 | 451 786 |
| Jul 21, 2023 | $11.79 | $11.81 | $11.66 | $11.70 | 412 935 |
| Jul 20, 2023 | $11.87 | $11.87 | $11.64 | $11.71 | 584 108 |
