Invesco Mortgage Capital Inc. (IVR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.52 | 8.65 | 8.45 | 8.61 | 8.61 | 939,100 |
| 23 Apr 2024 | 8.34 | 8.61 | 8.29 | 8.58 | 8.58 | 788,900 |
| 22 Apr 2024 | 8.28 | 8.39 | 8.24 | 8.37 | 8.37 | 535,800 |
| 19 Apr 2024 | 8.07 | 8.27 | 8.07 | 8.25 | 8.25 | 671,900 |
| 18 Apr 2024 | 8.13 | 8.18 | 8.07 | 8.09 | 8.09 | 705,300 |
| 17 Apr 2024 | 8.19 | 8.23 | 8.13 | 8.13 | 8.13 | 618,500 |
| 16 Apr 2024 | 8.20 | 8.21 | 8.01 | 8.10 | 8.10 | 901,300 |
| 15 Apr 2024 | 8.48 | 8.48 | 8.16 | 8.25 | 8.25 | 1,180,100 |
| 12 Apr 2024 | 8.47 | 8.59 | 8.44 | 8.47 | 8.47 | 690,200 |
| 11 Apr 2024 | 8.57 | 8.63 | 8.33 | 8.53 | 8.53 | 1,119,300 |
| 10 Apr 2024 | 8.80 | 8.84 | 8.40 | 8.48 | 8.48 | 2,026,400 |
| 09 Apr 2024 | 8.93 | 9.02 | 8.91 | 9.01 | 9.01 | 900,500 |
| 08 Apr 2024 | 8.90 | 8.95 | 8.77 | 8.93 | 8.93 | 719,900 |
| 05 Apr 2024 | 8.98 | 9.01 | 8.82 | 8.85 | 8.85 | 1,377,200 |
| 05 Apr 2024 | 0.4 Dividend | |||||
| 04 Apr 2024 | 9.58 | 9.63 | 9.40 | 9.41 | 9.01 | 2,133,100 |
| 03 Apr 2024 | 9.42 | 9.52 | 9.34 | 9.48 | 9.08 | 1,227,100 |
| 02 Apr 2024 | 9.54 | 9.60 | 9.47 | 9.49 | 9.09 | 1,052,500 |
| 01 Apr 2024 | 9.68 | 9.72 | 9.55 | 9.63 | 9.22 | 1,347,400 |
| 28 Mar 2024 | 9.57 | 9.76 | 9.57 | 9.68 | 9.27 | 1,364,800 |
| 27 Mar 2024 | 9.41 | 9.54 | 9.39 | 9.54 | 9.13 | 1,106,800 |
| 26 Mar 2024 | 9.50 | 9.51 | 9.26 | 9.29 | 8.90 | 828,900 |
| 25 Mar 2024 | 9.44 | 9.56 | 9.44 | 9.46 | 9.06 | 667,900 |
| 22 Mar 2024 | 9.53 | 9.57 | 9.42 | 9.42 | 9.02 | 560,500 |
| 21 Mar 2024 | 9.45 | 9.54 | 9.40 | 9.51 | 9.11 | 612,300 |
| 20 Mar 2024 | 9.21 | 9.52 | 9.17 | 9.42 | 9.02 | 684,200 |
| 19 Mar 2024 | 9.09 | 9.25 | 9.04 | 9.22 | 8.83 | 593,600 |
| 18 Mar 2024 | 9.20 | 9.20 | 9.09 | 9.12 | 8.73 | 609,400 |
| 15 Mar 2024 | 9.02 | 9.20 | 8.95 | 9.18 | 8.79 | 1,238,700 |
| 14 Mar 2024 | 9.32 | 9.34 | 9.05 | 9.08 | 8.69 | 748,300 |
| 13 Mar 2024 | 9.31 | 9.43 | 9.31 | 9.33 | 8.93 | 723,500 |
| 12 Mar 2024 | 9.20 | 9.35 | 9.15 | 9.34 | 8.94 | 824,700 |
| 11 Mar 2024 | 9.10 | 9.26 | 9.09 | 9.23 | 8.84 | 700,300 |
| 08 Mar 2024 | 9.17 | 9.31 | 9.12 | 9.14 | 8.75 | 816,900 |
| 07 Mar 2024 | 9.09 | 9.12 | 9.05 | 9.10 | 8.71 | 563,900 |
| 06 Mar 2024 | 9.10 | 9.13 | 8.98 | 9.01 | 8.63 | 915,700 |
| 05 Mar 2024 | 8.91 | 9.01 | 8.87 | 8.98 | 8.60 | 568,400 |
| 04 Mar 2024 | 9.07 | 9.07 | 8.93 | 8.95 | 8.57 | 612,900 |
| 01 Mar 2024 | 9.03 | 9.06 | 8.91 | 9.04 | 8.66 | 818,300 |
| 29 Feb 2024 | 8.85 | 9.05 | 8.83 | 9.03 | 8.65 | 1,164,500 |
| 28 Feb 2024 | 8.72 | 8.82 | 8.66 | 8.70 | 8.33 | 686,900 |
| 27 Feb 2024 | 8.82 | 8.87 | 8.72 | 8.81 | 8.44 | 807,000 |
| 26 Feb 2024 | 8.60 | 8.87 | 8.52 | 8.72 | 8.35 | 1,064,100 |
| 23 Feb 2024 | 8.55 | 8.68 | 8.36 | 8.62 | 8.25 | 1,270,400 |
| 22 Feb 2024 | 8.63 | 8.71 | 8.54 | 8.62 | 8.25 | 830,100 |
| 21 Feb 2024 | 8.60 | 8.71 | 8.58 | 8.63 | 8.26 | 581,500 |
| 20 Feb 2024 | 8.62 | 8.68 | 8.55 | 8.64 | 8.27 | 812,900 |
| 16 Feb 2024 | 8.62 | 8.79 | 8.52 | 8.70 | 8.33 | 912,300 |
| 15 Feb 2024 | 8.50 | 8.78 | 8.47 | 8.74 | 8.37 | 1,082,200 |
| 14 Feb 2024 | 8.36 | 8.42 | 8.21 | 8.37 | 8.01 | 1,095,000 |
| 13 Feb 2024 | 8.45 | 8.46 | 8.21 | 8.26 | 7.91 | 1,547,600 |
| 12 Feb 2024 | 8.59 | 8.71 | 8.57 | 8.66 | 8.29 | 1,144,300 |
| 09 Feb 2024 | 8.39 | 8.55 | 8.33 | 8.53 | 8.17 | 975,000 |
| 08 Feb 2024 | 8.40 | 8.46 | 8.28 | 8.39 | 8.03 | 1,149,100 |
| 07 Feb 2024 | 8.72 | 8.72 | 8.33 | 8.40 | 8.04 | 1,375,700 |
| 06 Feb 2024 | 8.63 | 8.76 | 8.56 | 8.68 | 8.31 | 714,300 |
| 05 Feb 2024 | 8.80 | 8.80 | 8.52 | 8.66 | 8.29 | 1,243,500 |
| 02 Feb 2024 | 8.85 | 8.99 | 8.77 | 8.92 | 8.54 | 940,200 |
| 01 Feb 2024 | 8.87 | 8.99 | 8.68 | 8.97 | 8.59 | 1,092,300 |
| 31 Jan 2024 | 9.10 | 9.10 | 8.79 | 8.81 | 8.44 | 1,103,500 |
| 30 Jan 2024 | 9.34 | 9.37 | 9.05 | 9.05 | 8.67 | 917,200 |
| 29 Jan 2024 | 9.23 | 9.45 | 9.22 | 9.41 | 9.01 | 1,118,500 |
| 26 Jan 2024 | 9.27 | 9.35 | 9.19 | 9.19 | 8.80 | 741,100 |
| 25 Jan 2024 | 9.25 | 9.27 | 9.12 | 9.24 | 8.85 | 791,600 |
| 24 Jan 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 8.75 | 1,036,500 |
| 23 Jan 2024 | 9.14 | 9.20 | 9.07 | 9.18 | 8.79 | 716,700 |
| 22 Jan 2024 | 9.10 | 9.27 | 9.00 | 9.10 | 8.71 | 725,000 |
| 19 Jan 2024 | 9.05 | 9.06 | 8.85 | 9.05 | 8.67 | 1,035,100 |
| 18 Jan 2024 | 9.00 | 9.08 | 8.86 | 9.00 | 8.62 | 741,400 |
| 17 Jan 2024 | 8.93 | 9.15 | 8.86 | 8.96 | 8.58 | 972,800 |
| 16 Jan 2024 | 9.09 | 9.12 | 8.94 | 9.09 | 8.70 | 736,300 |
| 12 Jan 2024 | 9.14 | 9.31 | 9.11 | 9.17 | 8.78 | 698,300 |
| 11 Jan 2024 | 9.10 | 9.10 | 8.86 | 9.07 | 8.68 | 841,700 |
| 10 Jan 2024 | 9.08 | 9.21 | 9.08 | 9.14 | 8.75 | 640,000 |
| 09 Jan 2024 | 8.93 | 9.12 | 8.91 | 9.09 | 8.70 | 837,300 |
| 08 Jan 2024 | 8.66 | 9.04 | 8.62 | 9.03 | 8.65 | 881,300 |
| 05 Jan 2024 | 8.52 | 8.75 | 8.48 | 8.67 | 8.30 | 1,218,000 |
| 04 Jan 2024 | 8.50 | 8.61 | 8.47 | 8.54 | 8.18 | 1,127,500 |
| 03 Jan 2024 | 8.58 | 8.61 | 8.36 | 8.53 | 8.17 | 1,506,100 |
| 02 Jan 2024 | 8.82 | 8.82 | 8.64 | 8.67 | 8.30 | 1,289,500 |
| 29 Dec 2023 | 9.02 | 9.05 | 8.84 | 8.86 | 8.48 | 1,295,200 |
| 28 Dec 2023 | 9.15 | 9.15 | 9.01 | 9.08 | 8.69 | 1,478,900 |
| 28 Dec 2023 | 0.4 Dividend | |||||
| 27 Dec 2023 | 9.56 | 9.63 | 9.48 | 9.58 | 8.79 | 1,595,700 |
| 26 Dec 2023 | 9.42 | 9.57 | 9.42 | 9.52 | 8.73 | 1,174,200 |
| 22 Dec 2023 | 9.42 | 9.54 | 9.35 | 9.40 | 8.62 | 1,140,300 |
| 21 Dec 2023 | 9.22 | 9.40 | 9.12 | 9.36 | 8.59 | 2,475,500 |
| 20 Dec 2023 | 9.07 | 9.46 | 9.05 | 9.12 | 8.37 | 2,367,200 |
| 19 Dec 2023 | 9.06 | 9.17 | 8.99 | 9.06 | 8.31 | 1,645,000 |
| 18 Dec 2023 | 9.19 | 9.23 | 9.01 | 9.02 | 8.28 | 1,818,200 |
| 15 Dec 2023 | 9.11 | 9.16 | 8.86 | 9.09 | 8.34 | 10,218,800 |
| 14 Dec 2023 | 8.89 | 9.17 | 8.80 | 9.07 | 8.32 | 2,270,800 |
| 13 Dec 2023 | 8.27 | 8.77 | 8.18 | 8.73 | 8.01 | 2,314,600 |
| 12 Dec 2023 | 8.18 | 8.31 | 8.07 | 8.25 | 7.57 | 1,331,400 |
| 11 Dec 2023 | 8.35 | 8.41 | 8.15 | 8.18 | 7.51 | 1,387,100 |
| 08 Dec 2023 | 8.13 | 8.41 | 8.09 | 8.37 | 7.68 | 1,321,000 |
| 07 Dec 2023 | 8.12 | 8.20 | 7.97 | 8.18 | 7.51 | 1,315,300 |
| 06 Dec 2023 | 8.34 | 8.44 | 8.06 | 8.13 | 7.46 | 1,554,500 |
| 05 Dec 2023 | 8.30 | 8.39 | 8.18 | 8.28 | 7.60 | 1,719,900 |
| 04 Dec 2023 | 8.07 | 8.35 | 8.07 | 8.32 | 7.63 | 2,924,400 |
| *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.