Invesco Mortgage Capital ... (IVR-PC)
NYSE: IVR-PC
· Real-Time Price · USD
22.99
0.01 (0.04%)
At close: Dec 26, 2024, 3:43 PM
IVR-PC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.95 | 23.10 | 22.88 | 22.93 | n/a | -0.22% | 14,630 |
| Dec 24, 2024 | 22.97 | 23.96 | 22.65 | 22.98 | n/a | -2.75% | 17,360 |
| Dec 23, 2024 | 23.07 | 24.16 | 22.93 | 23.63 | n/a | 2.29% | 6,628 |
| Dec 20, 2024 | 24.19 | 24.19 | 22.95 | 23.10 | n/a | -1.28% | 9,682 |
| Dec 19, 2024 | 22.95 | 23.40 | 22.90 | 23.40 | n/a | 0.86% | 25,200 |
| Dec 18, 2024 | 23.40 | 23.42 | 23.18 | 23.20 | n/a | 0.00% | 3,625 |
| Dec 17, 2024 | 23.25 | 23.72 | 23.10 | 23.20 | n/a | 0.43% | 16,380 |
| Dec 16, 2024 | 23.26 | 23.39 | 22.82 | 23.10 | n/a | -0.69% | 11,916 |
| Dec 13, 2024 | 23.13 | 23.30 | 23.01 | 23.26 | n/a | -0.17% | 10,295 |
| Dec 12, 2024 | 23.90 | 23.90 | 23.11 | 23.30 | n/a | -2.31% | 24,705 |
| Dec 11, 2024 | 23.77 | 24.30 | 23.75 | 23.85 | n/a | 0.38% | 6,137 |
| Dec 10, 2024 | 23.57 | 24.03 | 23.45 | 23.76 | n/a | 0.00% | 13,578 |
| Dec 9, 2024 | 23.95 | 24.09 | 23.53 | 23.76 | n/a | -1.41% | 6,945 |
| Dec 6, 2024 | 24.17 | 24.40 | 24.10 | 24.10 | n/a | -0.70% | 12,795 |
| Dec 5, 2024 | 24.24 | 24.40 | 24.24 | 24.27 | n/a | -1.54% | 3,805 |
| Dec 4, 2024 | 24.64 | 24.75 | 24.31 | 24.65 | n/a | 0.69% | 14,269 |
| Dec 3, 2024 | 24.41 | 24.65 | 24.31 | 24.48 | n/a | 0.70% | 21,667 |
| Dec 2, 2024 | 24.69 | 24.98 | 24.31 | 24.31 | n/a | -3.11% | 32,650 |
| Nov 29, 2024 | 24.50 | 25.20 | 24.50 | 25.09 | n/a | 2.83% | 27,159 |
| Nov 27, 2024 | 24.20 | 24.59 | 24.20 | 24.40 | n/a | 0.04% | 17,387 |