Invesco Mortgage Capital ...

NYSE: IVR · Real-Time Price · USD
7.70
0.00 (0.00%)
At close: Aug 15, 2025, 2:18 PM

IVR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 7.64 7.72 7.61 7.70 7.70 -0.13% 1,070,742
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
Aug 7, 2025 7.57 7.63 7.55 7.60 7.60 0.53% 1,006,300
Aug 6, 2025 7.74 7.74 7.54 7.56 7.56 -2.58% 1,261,800
Aug 5, 2025 7.74 7.80 7.63 7.76 7.76 0.65% 1,603,656
Aug 4, 2025 7.62 7.75 7.61 7.71 7.71 1.72% 915,543
Aug 1, 2025 7.57 7.63 7.50 7.58 7.58 0.40% 1,374,422
Jul 31, 2025 7.61 7.62 7.52 7.55 7.55 -1.05% 1,406,600
Jul 30, 2025 7.69 7.75 7.60 7.63 7.63 -0.65% 1,217,345
Jul 29, 2025 7.68 7.75 7.60 7.68 7.68 0.26% 1,601,500
Jul 28, 2025 7.69 7.80 7.57 7.66 7.66 -0.52% 2,081,237
Jul 25, 2025 7.59 7.72 7.50 7.70 7.70 0.92% 2,395,400
Jul 24, 2025 7.62 7.69 7.58 7.63 7.63 0.26% 2,180,000
Jul 23, 2025 7.42 7.61 7.41 7.61 7.61 3.26% 1,743,939
Jul 22, 2025 7.23 7.41 7.22 7.37 7.37 1.94% 1,949,508
Jul 21, 2025 7.44 7.44 7.20 7.23 7.23 -2.03% 2,370,325
Jul 18, 2025 7.49 7.50 7.34 7.38 7.38 -0.40% 1,994,489