Invesco Mortgage Capital ... (IVR)
NYSE: IVR
· Real-Time Price · USD
7.99
0.01 (0.13%)
At close: Sep 05, 2025, 3:59 PM
7.97
-0.19%
After-hours: Sep 05, 2025, 06:53 PM EDT
IVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.03 | 8.07 | 7.94 | 7.98 | 7.98 | 0.00% | 2,808,509 |
| Sep 4, 2025 | 7.92 | 8.01 | 7.88 | 7.98 | 7.98 | 0.76% | 3,033,515 |
| Sep 3, 2025 | 7.74 | 7.93 | 7.71 | 7.92 | 7.92 | 2.06% | 1,235,814 |
| Sep 2, 2025 | 7.77 | 7.82 | 7.71 | 7.76 | 7.76 | -0.77% | 1,170,648 |
| Aug 29, 2025 | 7.77 | 7.83 | 7.75 | 7.82 | 7.82 | 0.77% | 1,266,309 |
| Aug 28, 2025 | 7.77 | 7.78 | 7.71 | 7.76 | 7.76 | 0.00% | 535,800 |
| Aug 27, 2025 | 7.75 | 7.81 | 7.71 | 7.76 | 7.76 | -0.26% | 785,133 |
| Aug 26, 2025 | 7.72 | 7.80 | 7.71 | 7.78 | 7.78 | 0.39% | 1,264,835 |
| Aug 25, 2025 | 7.79 | 7.81 | 7.72 | 7.75 | 7.75 | -0.64% | 1,467,883 |
| Aug 22, 2025 | 7.59 | 7.82 | 7.59 | 7.80 | 7.80 | 2.90% | 1,975,208 |
| Aug 21, 2025 | 7.64 | 7.64 | 7.57 | 7.58 | 7.58 | -1.17% | 658,100 |
| Aug 20, 2025 | 7.59 | 7.68 | 7.59 | 7.67 | 7.67 | 1.05% | 899,897 |
| Aug 19, 2025 | 7.64 | 7.70 | 7.58 | 7.59 | 7.59 | 0.00% | 723,136 |
| Aug 18, 2025 | 7.65 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | 845,127 |
| Aug 15, 2025 | 7.71 | 7.75 | 7.66 | 7.67 | 7.67 | -0.39% | 917,164 |
| Aug 14, 2025 | 7.64 | 7.72 | 7.61 | 7.70 | 7.70 | -0.13% | 1,073,622 |
| Aug 13, 2025 | 7.70 | 7.74 | 7.58 | 7.71 | 7.71 | 0.65% | 1,595,000 |
| Aug 12, 2025 | 7.53 | 7.67 | 7.51 | 7.66 | 7.66 | 2.54% | 1,232,758 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.46 | 7.47 | 7.47 | -1.84% | 1,008,600 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.60 | 7.61 | 7.61 | 0.13% | 911,837 |