Invesco Mortgage Capital Inc. (IVR-PC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.90 | 22.90 | 22.16 | 22.65 | 22.65 | 16,369 |
| 02 May 2024 | 22.48 | 22.88 | 22.35 | 22.50 | 22.50 | 16,969 |
| 01 May 2024 | 22.39 | 22.41 | 22.26 | 22.32 | 22.32 | 7,472 |
| 30 Apr 2024 | 22.00 | 22.37 | 21.95 | 22.02 | 22.02 | 19,957 |
| 29 Apr 2024 | 22.04 | 22.63 | 22.03 | 22.25 | 22.25 | 17,190 |
| 26 Apr 2024 | 21.71 | 23.21 | 21.71 | 22.03 | 22.03 | 8,498 |
| 25 Apr 2024 | 21.25 | 21.75 | 21.25 | 21.52 | 21.52 | 6,190 |
| 24 Apr 2024 | 21.28 | 21.57 | 21.25 | 21.30 | 21.30 | 8,294 |
| 23 Apr 2024 | 21.34 | 21.73 | 21.26 | 21.59 | 21.59 | 10,404 |
| 22 Apr 2024 | 21.00 | 21.45 | 20.94 | 21.36 | 21.36 | 11,007 |
| 19 Apr 2024 | 22.48 | 22.48 | 20.85 | 21.02 | 21.02 | 14,932 |
| 18 Apr 2024 | 21.07 | 21.07 | 20.71 | 20.77 | 20.77 | 12,521 |
| 17 Apr 2024 | 21.19 | 21.74 | 20.77 | 21.00 | 21.00 | 9,413 |
| 16 Apr 2024 | 20.90 | 21.34 | 20.35 | 20.77 | 20.77 | 15,420 |
| 15 Apr 2024 | 21.80 | 21.80 | 20.90 | 20.90 | 20.90 | 8,381 |
| 12 Apr 2024 | 21.80 | 21.97 | 21.80 | 21.86 | 21.86 | 2,903 |
| 11 Apr 2024 | 22.30 | 22.41 | 21.37 | 21.80 | 21.80 | 16,702 |
| 10 Apr 2024 | 22.41 | 22.56 | 22.35 | 22.39 | 22.39 | 7,806 |
| 09 Apr 2024 | 22.81 | 23.17 | 22.81 | 22.89 | 22.89 | 6,539 |
| 08 Apr 2024 | 22.43 | 23.20 | 22.43 | 22.90 | 22.90 | 10,200 |
| 05 Apr 2024 | 22.29 | 23.11 | 22.29 | 22.68 | 22.68 | 6,869 |
| 04 Apr 2024 | 22.60 | 22.90 | 22.27 | 22.27 | 22.27 | 7,582 |
| 03 Apr 2024 | 22.39 | 22.70 | 22.21 | 22.49 | 22.49 | 9,799 |
| 02 Apr 2024 | 22.45 | 22.82 | 22.35 | 22.49 | 22.49 | 8,561 |
| 01 Apr 2024 | 22.30 | 23.17 | 22.13 | 22.74 | 22.74 | 21,602 |
| 28 Mar 2024 | 23.13 | 23.18 | 22.11 | 22.11 | 22.11 | 63,062 |
| 27 Mar 2024 | 23.23 | 23.24 | 23.00 | 23.23 | 23.23 | 9,846 |
| 26 Mar 2024 | 22.58 | 23.23 | 22.58 | 23.09 | 23.09 | 5,552 |
| 25 Mar 2024 | 23.24 | 23.24 | 22.40 | 22.58 | 22.58 | 12,390 |
| 22 Mar 2024 | 23.49 | 23.49 | 23.04 | 23.18 | 23.18 | 11,032 |
| 21 Mar 2024 | 23.45 | 23.49 | 22.75 | 23.39 | 23.39 | 15,865 |
| 20 Mar 2024 | 22.82 | 23.49 | 22.69 | 23.49 | 23.49 | 17,323 |
| 19 Mar 2024 | 22.39 | 22.90 | 22.14 | 22.78 | 22.78 | 5,956 |
| 18 Mar 2024 | 22.28 | 22.28 | 22.09 | 22.25 | 22.25 | 5,335 |
| 15 Mar 2024 | 22.70 | 22.70 | 22.00 | 22.34 | 22.34 | 12,020 |
| 14 Mar 2024 | 22.80 | 22.88 | 22.58 | 22.70 | 22.70 | 18,396 |
| 13 Mar 2024 | 22.42 | 22.90 | 22.42 | 22.62 | 22.62 | 6,587 |
| 12 Mar 2024 | 22.59 | 22.59 | 22.45 | 22.52 | 22.52 | 6,600 |
| 11 Mar 2024 | 22.51 | 22.53 | 22.42 | 22.42 | 22.42 | 6,834 |
| 08 Mar 2024 | 22.69 | 22.79 | 22.37 | 22.58 | 22.58 | 13,758 |
| 07 Mar 2024 | 22.53 | 22.75 | 22.53 | 22.61 | 22.61 | 13,825 |
| 06 Mar 2024 | 22.50 | 22.59 | 22.42 | 22.47 | 22.47 | 7,753 |
| 05 Mar 2024 | 22.40 | 22.78 | 22.39 | 22.65 | 22.65 | 10,299 |
| 04 Mar 2024 | 22.60 | 22.97 | 22.51 | 22.51 | 22.51 | 8,352 |
| 04 Mar 2024 | 0.46875 Dividend | |||||
| 01 Mar 2024 | 23.15 | 23.52 | 23.12 | 23.18 | 22.71 | 14,846 |
| 29 Feb 2024 | 23.39 | 23.52 | 23.12 | 23.12 | 22.65 | 14,942 |
| 28 Feb 2024 | 23.15 | 23.48 | 23.01 | 23.47 | 23.00 | 9,372 |
| 27 Feb 2024 | 23.37 | 23.37 | 22.89 | 23.10 | 22.63 | 5,823 |
| 26 Feb 2024 | 23.30 | 23.52 | 23.17 | 23.52 | 23.04 | 8,285 |
| 23 Feb 2024 | 23.30 | 23.52 | 23.05 | 23.47 | 23.00 | 16,405 |
| 22 Feb 2024 | 23.19 | 23.74 | 23.00 | 23.49 | 23.01 | 17,067 |
| 21 Feb 2024 | 23.01 | 23.45 | 22.76 | 23.19 | 22.72 | 12,887 |
| 20 Feb 2024 | 23.04 | 23.18 | 23.00 | 23.06 | 22.60 | 6,175 |
| 16 Feb 2024 | 23.05 | 23.25 | 22.94 | 23.24 | 22.77 | 5,749 |
| 15 Feb 2024 | 22.66 | 23.45 | 22.66 | 23.10 | 22.63 | 14,237 |
| 14 Feb 2024 | 23.08 | 23.08 | 22.56 | 22.69 | 22.23 | 10,845 |
| 13 Feb 2024 | 22.76 | 23.19 | 22.51 | 22.85 | 22.39 | 10,278 |
| 12 Feb 2024 | 22.80 | 23.45 | 22.78 | 23.11 | 22.64 | 14,111 |
| 09 Feb 2024 | 22.51 | 23.44 | 22.51 | 22.80 | 22.34 | 25,636 |
| 08 Feb 2024 | 22.60 | 22.96 | 22.47 | 22.58 | 22.12 | 14,241 |
| 07 Feb 2024 | 22.60 | 22.67 | 22.44 | 22.60 | 22.14 | 5,706 |
| 06 Feb 2024 | 22.36 | 22.59 | 22.25 | 22.56 | 22.10 | 7,398 |
| 05 Feb 2024 | 22.36 | 22.76 | 22.20 | 22.59 | 22.13 | 8,479 |
| 02 Feb 2024 | 22.28 | 22.85 | 22.28 | 22.76 | 22.30 | 6,008 |
| 01 Feb 2024 | 22.14 | 22.85 | 22.01 | 22.85 | 22.39 | 7,981 |
| 31 Jan 2024 | 22.09 | 22.58 | 22.09 | 22.12 | 21.67 | 11,357 |
| 30 Jan 2024 | 22.01 | 22.30 | 22.00 | 22.20 | 21.75 | 6,677 |
| 29 Jan 2024 | 22.20 | 22.32 | 22.18 | 22.30 | 21.85 | 9,359 |
| 26 Jan 2024 | 22.45 | 22.52 | 21.84 | 22.05 | 21.60 | 17,125 |
| 25 Jan 2024 | 22.23 | 22.55 | 22.22 | 22.22 | 21.77 | 21,969 |
| 24 Jan 2024 | 22.31 | 22.31 | 22.00 | 22.31 | 21.86 | 3,261 |
| 23 Jan 2024 | 21.93 | 22.33 | 21.93 | 22.32 | 21.87 | 3,126 |
| 22 Jan 2024 | 22.13 | 22.21 | 22.06 | 22.17 | 21.72 | 7,416 |
| 19 Jan 2024 | 22.11 | 22.15 | 21.64 | 22.15 | 21.70 | 7,222 |
| 18 Jan 2024 | 22.16 | 22.22 | 21.70 | 22.17 | 21.72 | 11,880 |
| 17 Jan 2024 | 22.06 | 22.16 | 22.00 | 22.05 | 21.60 | 10,888 |
| 16 Jan 2024 | 21.85 | 22.19 | 21.50 | 22.14 | 21.69 | 20,004 |
| 12 Jan 2024 | 22.19 | 22.20 | 21.85 | 22.05 | 21.60 | 7,330 |
| 11 Jan 2024 | 21.60 | 22.09 | 21.60 | 22.05 | 21.60 | 4,349 |
| 10 Jan 2024 | 22.24 | 22.25 | 21.84 | 21.87 | 21.43 | 25,540 |
| 09 Jan 2024 | 22.45 | 22.55 | 22.11 | 22.24 | 21.79 | 22,201 |
| 08 Jan 2024 | 22.14 | 22.54 | 22.14 | 22.45 | 22.00 | 13,042 |
| 05 Jan 2024 | 22.36 | 22.44 | 22.11 | 22.26 | 21.81 | 14,350 |
| 04 Jan 2024 | 22.35 | 22.52 | 22.15 | 22.39 | 21.94 | 13,447 |
| 03 Jan 2024 | 22.57 | 22.57 | 22.09 | 22.55 | 22.09 | 4,482 |
| 02 Jan 2024 | 22.35 | 22.52 | 22.29 | 22.38 | 21.93 | 17,646 |
| 29 Dec 2023 | 22.30 | 22.87 | 22.02 | 22.02 | 21.57 | 25,578 |
| 28 Dec 2023 | 22.60 | 22.67 | 22.13 | 22.47 | 22.02 | 15,540 |
| 27 Dec 2023 | 22.32 | 22.55 | 22.01 | 22.40 | 21.95 | 15,763 |
| 26 Dec 2023 | 21.90 | 22.20 | 21.80 | 22.12 | 21.67 | 9,173 |
| 22 Dec 2023 | 21.90 | 21.91 | 21.75 | 21.80 | 21.36 | 6,555 |
| 21 Dec 2023 | 21.85 | 21.85 | 21.52 | 21.52 | 21.08 | 1,657 |
| 20 Dec 2023 | 22.09 | 22.09 | 21.51 | 21.76 | 21.32 | 9,768 |
| 19 Dec 2023 | 21.99 | 22.13 | 21.51 | 21.51 | 21.08 | 19,282 |
| 18 Dec 2023 | 22.03 | 22.30 | 21.78 | 22.00 | 21.56 | 12,571 |
| 15 Dec 2023 | 21.95 | 22.38 | 21.37 | 21.86 | 21.42 | 7,774 |
| 14 Dec 2023 | 22.10 | 22.38 | 22.10 | 22.38 | 21.93 | 13,113 |
| 13 Dec 2023 | 21.18 | 22.33 | 20.85 | 22.05 | 21.60 | 18,752 |
| 12 Dec 2023 | 21.19 | 21.38 | 20.91 | 21.38 | 20.95 | 12,611 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.