INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)

7.4100
+0.00 (0.00%)
NYSE· Last Trade: Aug 1st, 9:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20267.407.437.277.413,007,2877.41
7/30/20267.457.487.377.413,131,3977.41
7/29/20267.507.537.387.412,586,9727.41
7/28/20267.457.537.407.513,020,8267.51
7/27/20267.517.557.427.442,775,0357.44
7/24/20267.687.727.557.583,565,1657.46
7/23/20267.837.837.627.644,120,9227.52
7/22/20267.957.977.797.852,513,1307.73
7/21/20267.958.007.887.912,571,2827.78
7/20/20268.148.157.857.903,376,4517.77
7/17/20268.158.218.058.102,017,7637.97
7/16/20268.158.218.068.193,823,0818.06
7/15/20268.128.218.128.142,621,4738.01
7/14/20267.918.187.918.103,342,1757.97
7/13/20267.917.957.847.862,329,4667.74
7/10/20268.008.037.927.941,490,3087.81
7/09/20267.828.007.767.972,556,7887.84
7/08/20267.817.857.767.782,237,7127.66
7/07/20267.867.907.797.842,108,8707.72
7/06/20267.857.907.837.872,139,1487.75
7/02/20267.907.937.827.851,706,3467.73
7/01/20267.877.947.837.892,860,9527.77
6/30/20267.877.977.857.903,137,1037.77
6/29/20267.907.907.787.883,086,4687.76
6/26/20267.817.967.807.925,742,6357.79
6/25/20267.827.897.797.832,982,0297.71
6/24/20267.837.897.787.822,703,3417.70
6/23/20267.757.857.757.812,144,0067.69
6/22/20268.008.057.887.914,392,9907.67
6/18/20268.088.147.988.004,812,5297.75
6/17/20268.158.208.038.052,793,3527.80
6/16/20268.088.218.088.192,465,9757.94
6/15/20268.028.168.028.062,830,4797.81
6/12/20268.048.067.927.941,881,5897.70
6/11/20267.998.037.928.001,626,6697.75
6/10/20267.987.997.897.901,463,4867.66
6/09/20267.847.977.847.961,848,3997.72
6/08/20267.867.917.767.791,380,5987.55
6/05/20267.837.867.797.812,081,8397.57
6/04/20267.837.937.837.871,336,9827.63
6/03/20267.807.867.767.802,207,2967.56
6/02/20267.857.927.827.832,138,8017.59
6/01/20267.807.927.777.872,716,3177.63
5/29/20267.857.917.837.871,628,8207.63
5/28/20267.887.917.837.872,208,1007.63
5/27/20267.908.007.887.893,539,7277.65
5/26/20267.777.927.717.922,676,8757.68
5/22/20267.947.997.857.873,389,7737.51
5/21/20267.897.977.787.912,928,5807.55
5/20/20267.977.997.827.903,264,3417.54
5/19/20268.008.007.877.912,655,8907.55
5/18/20268.048.137.988.042,015,5067.67
5/15/20268.058.097.967.982,716,9047.62
5/14/20268.248.258.088.081,633,1577.71
5/13/20268.158.218.108.181,582,3697.81
5/12/20268.188.238.138.171,441,9437.80
5/11/20268.248.278.138.191,984,3187.82
5/08/20268.068.258.048.232,103,1907.86
5/07/20268.028.087.988.032,808,5207.66
5/06/20268.098.107.968.022,553,3137.65
5/05/20268.058.117.958.033,466,9347.66
5/04/20268.268.268.038.062,850,0557.69
5/01/20268.138.388.118.333,298,2597.95