INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.9000
+0.0200 (0.25%)
NYSE· Last Trade: Jul 1st, 1:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20267.877.977.857.903,137,1037.90
6/29/20267.907.907.787.883,086,4687.88
6/26/20267.817.967.807.925,742,6357.92
6/25/20267.827.897.797.832,982,0297.83
6/24/20267.837.897.787.822,703,3417.82
6/23/20267.757.857.757.812,144,0067.81
6/22/20268.008.057.887.914,392,9907.79
6/18/20268.088.147.988.004,812,5297.88
6/17/20268.158.208.038.052,793,3527.93
6/16/20268.088.218.088.192,465,9758.07
6/15/20268.028.168.028.062,830,4797.94
6/12/20268.048.067.927.941,881,5897.82
6/11/20267.998.037.928.001,626,6697.88
6/10/20267.987.997.897.901,463,4867.78
6/09/20267.847.977.847.961,848,3997.84
6/08/20267.867.917.767.791,380,5987.67
6/05/20267.837.867.797.812,081,8397.69
6/04/20267.837.937.837.871,336,9827.75
6/03/20267.807.867.767.802,207,2967.68
6/02/20267.857.927.827.832,138,8017.71
6/01/20267.807.927.777.872,716,3177.75
5/29/20267.857.917.837.871,628,8207.75
5/28/20267.887.917.837.872,208,1007.75
5/27/20267.908.007.887.893,539,7277.77
5/26/20267.777.927.717.922,676,8757.80
5/22/20267.947.997.857.873,389,7737.63
5/21/20267.897.977.787.912,928,5807.67
5/20/20267.977.997.827.903,264,3417.66
5/19/20268.008.007.877.912,655,8907.67
5/18/20268.048.137.988.042,015,5067.80
5/15/20268.058.097.967.982,716,9047.74
5/14/20268.248.258.088.081,633,1577.84
5/13/20268.158.218.108.181,582,3697.93
5/12/20268.188.238.138.171,441,9437.92
5/11/20268.248.278.138.191,984,3187.94
5/08/20268.068.258.048.232,103,1907.98
5/07/20268.028.087.988.032,808,5207.79
5/06/20268.098.107.968.022,553,3137.78
5/05/20268.058.117.958.033,466,9347.79
5/04/20268.268.268.038.062,850,0557.82
5/01/20268.138.388.118.333,298,2598.08
4/30/20268.088.208.038.132,735,7867.88
4/29/20268.258.268.058.091,695,3867.85
4/28/20268.308.308.238.282,054,9838.03
4/27/20268.238.318.238.292,254,3688.04
4/24/20268.258.408.218.364,155,3457.99
4/23/20268.358.368.238.242,462,0517.88
4/22/20268.358.398.278.352,316,0797.98
4/21/20268.328.458.268.272,457,1197.91
4/20/20268.308.348.198.312,329,8757.94
4/17/20268.338.408.328.361,954,4947.99
4/16/20268.358.398.218.252,202,5637.89
4/15/20268.308.418.198.401,834,0168.03
4/14/20268.418.488.298.381,752,7938.01
4/13/20268.358.398.258.391,174,4728.02
4/10/20268.408.428.318.421,420,0308.05
4/09/20268.108.418.108.371,543,5008.00
4/08/20268.248.268.078.131,896,6787.77
4/07/20268.138.168.008.031,817,4377.68
4/06/20268.098.248.078.151,736,7977.79
4/02/20267.878.137.848.101,428,9967.74
4/01/20268.108.147.977.991,728,6487.64