Invesco Mortgage Capital Inc. (IVR-PC) NYSE

24.86

-0.1375(-0.55%)

Updated at February 20 03:54PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202624.924.8624.8625.0324.847,458
February 19, 202624.96252525.0124.838,292
February 18, 202624.9824.8224.8225.0124.828,046
February 17, 202624.925.0125.0125.0124.829,725
February 13, 202624.8124.8724.8724.9224.816,372
February 12, 202624.824.9624.962524.82,952
February 11, 202624.8225252524.82,275
February 10, 202624.8824.8524.8524.8924.818,788
February 09, 202624.9124.924.924.9924.85,441
February 06, 202624.9924.9524.952524.916,720
February 05, 202624.8225252524.811,650
February 04, 202624.8924.8924.8924.8924.843,839
February 03, 202624.9324.8624.8624.9324.7213,143
February 02, 202624.8324.8924.8924.9224.7512,324
January 30, 202624.8524.924.924.9624.846,604
January 29, 202624.8324.9224.922524.817,241
January 28, 202624.8324.9224.922524.795,089
January 27, 202624.9224.9424.9424.9424.713,958
January 26, 202624.824.924.924.9924.85,591
January 23, 202624.9424.9624.962524.6514,520
January 22, 202624.8224.9424.9424.9624.6211,034
January 21, 202624.6324.7324.7324.8524.637,638
January 20, 202624.7924.6424.6424.7924.610,125
January 16, 202624.9624.7924.7924.9724.699,600
January 15, 202624.9324.9524.9524.9824.8210,834
January 14, 202624.7624.9324.9324.9824.7613,235
January 13, 202624.8724.924.924.9724.65,500
January 12, 202624.8524.924.92524.7833,268
January 09, 202624.7824.9424.9424.9524.65,017
January 08, 202624.624.9124.9124.9524.611,916
January 07, 202624.7224.8324.8324.8324.6611,613
January 06, 202624.7324.7524.7524.8424.5110,695
January 05, 202624.8324.7524.7524.8424.7216,792
January 02, 202624.5824.7824.7824.7824.459,926
December 31, 202524.6624.4524.4524.6624.3710,626
December 30, 202524.5524.6624.6624.7924.554,668
December 29, 202524.7724.724.724.8124.3424,973
December 26, 202524.824.6724.6724.824.638,647
December 24, 202524.7524.824.824.8524.396,341
December 23, 202524.4524.824.824.8324.454,430
December 22, 202524.8524.824.824.8524.6513,032
December 19, 202524.6324.8524.8524.8524.131,936
December 18, 202524.6524.7124.7124.7524.525,573
December 17, 202524.5424.6824.6824.724.543,513
December 16, 202524.6124.7224.7224.7424.534,597
December 15, 202524.3824.7224.7224.7524.383,221
December 12, 202524.5524.6224.6224.7524.526,543
December 11, 202524.3324.6124.6124.6524.335,929
December 10, 202524.4124.4524.4524.6624.415,511
December 09, 202524.3624.524.524.6224.119,768
December 08, 202524.4524.3624.3624.4524.295,723
December 05, 202524.2324.4824.4824.5323.9412,422
December 04, 202524.5824.6124.6124.724.559,282
December 03, 202524.4324.5824.5824.6124.327,055
December 02, 202524.524.5224.5224.5824.311,016
December 01, 202524.224.4924.4924.4924.178,446
November 28, 202524.2224.224.224.2224.125,037
November 26, 202524.2524.2724.2724.3124.1110,403
November 25, 202524.4524.2724.2724.5824.2636,180
November 24, 202524.3824.6624.6624.724.387,775
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved