Invesco Mortgage Capital Inc. (IVR-PC) NYSE

24.49

-0.0415(-0.17%)

Updated at October 20 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202524.7724.5324.5324.824.45,714
October 16, 202524.4324.3924.3924.5724.395,241
October 15, 202524.4824.4124.4124.524.291,698
October 14, 202524.4824.524.524.6724.218,142
October 13, 202524.3324.5824.5824.7724.338,599
October 10, 202524.3424.4624.4624.5524.3310,361
October 09, 202524.4524.4524.4524.4624.051,897
October 08, 202524.4824.5524.5524.6324.243,773
October 07, 202524.524.5524.5524.5524.25,796
October 06, 202524.7724.5524.5524.7724.311,970
October 03, 202524.6924.3124.3124.6924.311,748
October 02, 202524.4424.524.524.6424.448,690
October 01, 202524.2924.6624.6624.6624.248,698
September 30, 202524.1724.3624.3624.3624.119,923
September 29, 202524.2224.1124.1124.3523.858,952
September 26, 202524.0324.2124.2124.2223.958,378
September 25, 202523.8523.9123.9124.0623.853,654
September 24, 202524.0223.8823.8824.0223.887,175
September 23, 202524.1524.0224.0224.1823.925,406
September 22, 202524.0924.0924.0924.25249,699
September 19, 202524.124.1524.1524.2824.018,100
September 18, 202523.8824.0724.0724.0923.837,108
September 17, 202523.8524.0224.0224.0223.810,678
September 16, 202523.8123.8223.8224.0323.822,879
September 15, 20252424.0124.0124.1323.954,200
September 12, 202524.2124.2324.2324.324.053,458
September 11, 202524.2424.4224.4224.4223.9215,763
September 10, 202523.724.1224.1224.5723.736,521
September 09, 202524.1824.2124.2124.4123.8523,006
September 08, 202524.6224.1624.1624.6224.0319,976
September 05, 202523.6824.6224.6224.6223.684,946
September 04, 202524.424.8624.392524.415,019
September 03, 202524.3724.7424.2724.7424.3116,682
September 02, 202524.424.2624.2624.4924.1116,280
August 29, 202524.2424.224.224.562425,764
August 28, 202524.4224.5324.5324.724.326,985
August 27, 202524.5424.424.424.5424.365,196
August 26, 202524.8224.3224.3224.8224.39,309
August 25, 202524.9924.6824.6825.0724.6219,091
August 22, 202524.7424.9924.9925.0924.717,238
August 21, 202524.8224.7424.7424.8424.689,893
August 20, 202524.8124.8824.8824.8824.792,015
August 19, 202524.6524.8824.8824.9424.6110,816
August 18, 202524.3324.6124.6124.6624.3312,446
August 15, 202524.2324.3924.3924.5824.2316,864
August 14, 202524.3824.3724.3724.524.233,029
August 13, 202524.2924.3824.3824.6124.2618,393
August 12, 202523.9424.1924.1924.3123.943,860
August 11, 202523.7924.3224.3224.3223.796,723
August 08, 202524.224.224.224.3723.76,337
August 07, 202524.0824.2324.2324.3524.087,501
August 06, 202524.1524.1124.1124.1524.032,656
August 05, 202524.324.2524.2524.3524.156,906
August 04, 202524.1124.1624.1624.3323.938,378
August 01, 202523.6924.1224.1224.223.698,174
July 31, 202524.0124.2624.2624.3524.019,077
July 30, 202524.424.3524.3524.4523.878,888
July 29, 20252424.3724.3724.6123.511,852
July 28, 202523.6824.0124.0124.2623.4614,352
July 25, 202523.8523.8423.8423.923.6312,948
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved