Invesco Mortgage Capital ... (IVR)
7.29
-0.59 (-7.49%)
At close: Apr 04, 2025, 3:59 PM
7.30
0.07%
After-hours: Apr 04, 2025, 05:55 PM EDT
Invesco Mortgage Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 7.76 | 7.76 | 7.14 | 7.28 | -0.60 | -7.61% | 4,492,978 |
| Apr 3, 2025 | 7.84 | 8.02 | 7.78 | 7.88 | -0.13 | -1.62% | 3,525,943 |
| Apr 2, 2025 | 8.01 | 8.03 | 7.79 | 8.01 | -0.03 | -0.37% | 4,024,132 |
| Apr 1, 2025 | 7.89 | 8.11 | 7.80 | 8.04 | 0.15 | 1.90% | 3,814,427 |
| Mar 31, 2025 | 7.85 | 7.96 | 7.78 | 7.89 | -0.04 | -0.50% | 2,911,500 |
| Mar 28, 2025 | 8.20 | 8.20 | 7.85 | 7.93 | -0.24 | -2.94% | 2,912,200 |
| Mar 27, 2025 | 8.15 | 8.28 | 8.10 | 8.17 | 0.04 | 0.49% | 2,835,800 |
| Mar 26, 2025 | 8.43 | 8.49 | 8.00 | 8.13 | -0.49 | -5.68% | 7,359,207 |
| Mar 25, 2025 | 8.77 | 8.79 | 8.60 | 8.62 | -0.13 | -1.49% | 2,650,226 |
| Mar 24, 2025 | 8.78 | 8.82 | 8.69 | 8.75 | 0.07 | 0.81% | 1,525,253 |
| Mar 21, 2025 | 8.70 | 8.78 | 8.66 | 8.68 | -0.06 | -0.69% | 2,396,800 |
| Mar 20, 2025 | 8.74 | 8.85 | 8.73 | 8.74 | -0.04 | -0.46% | 1,910,449 |
| Mar 19, 2025 | 8.76 | 8.83 | 8.68 | 8.78 | 0.02 | 0.23% | 2,097,000 |
| Mar 18, 2025 | 8.61 | 8.80 | 8.61 | 8.76 | 0.12 | 1.39% | 2,053,100 |
| Mar 17, 2025 | 8.56 | 8.67 | 8.55 | 8.64 | 0.11 | 1.29% | 1,260,133 |
| Mar 14, 2025 | 8.55 | 8.57 | 8.48 | 8.53 | 0.04 | 0.47% | 1,779,866 |
| Mar 13, 2025 | 8.51 | 8.55 | 8.44 | 8.49 | 0.03 | 0.35% | 1,562,429 |
| Mar 12, 2025 | 8.50 | 8.51 | 8.40 | 8.46 | 0.02 | 0.24% | 1,913,232 |
| Mar 11, 2025 | 8.63 | 8.66 | 8.30 | 8.44 | -0.19 | -2.20% | 2,745,415 |
| Mar 10, 2025 | 8.69 | 8.84 | 8.57 | 8.63 | -0.09 | -1.03% | 2,213,100 |
| Mar 7, 2025 | 8.61 | 8.77 | 8.61 | 8.72 | 0.12 | 1.40% | 1,350,300 |
| Mar 6, 2025 | 8.55 | 8.66 | 8.55 | 8.60 | -0.01 | -0.12% | 1,881,065 |
| Mar 5, 2025 | 8.54 | 8.70 | 8.52 | 8.61 | 0.06 | 0.70% | 1,156,037 |
| Mar 4, 2025 | 8.50 | 8.62 | 8.44 | 8.55 | -0.05 | -0.58% | 1,203,911 |
| Mar 3, 2025 | 8.78 | 8.80 | 8.56 | 8.60 | -0.19 | -2.16% | 1,247,900 |
| Feb 28, 2025 | 8.81 | 8.91 | 8.76 | 8.79 | -0.03 | -0.34% | 1,507,930 |
| Feb 27, 2025 | 8.86 | 8.87 | 8.77 | 8.82 | -0.02 | -0.23% | 1,110,702 |
| Feb 26, 2025 | 8.78 | 8.93 | 8.77 | 8.84 | 0.06 | 0.68% | 1,014,269 |
| Feb 25, 2025 | 8.87 | 8.89 | 8.73 | 8.78 | -0.05 | -0.57% | 1,079,144 |
| Feb 24, 2025 | 8.90 | 8.92 | 8.76 | 8.83 | -0.05 | -0.56% | 1,486,800 |
| Feb 21, 2025 | 8.98 | 9.06 | 8.73 | 8.88 | -0.08 | -0.89% | 1,882,675 |
| Feb 20, 2025 | 8.87 | 9.03 | 8.87 | 8.96 | 0.06 | 0.67% | 1,594,900 |
| Feb 19, 2025 | 8.78 | 8.94 | 8.78 | 8.90 | 0.10 | 1.14% | 978,426 |
| Feb 18, 2025 | 8.80 | 8.89 | 8.77 | 8.80 | -0.02 | -0.23% | 986,621 |
| Feb 14, 2025 | 8.62 | 8.85 | 8.62 | 8.82 | 0.20 | 2.32% | 1,176,895 |
| Feb 13, 2025 | 8.44 | 8.67 | 8.40 | 8.62 | 0.23 | 2.74% | 864,098 |
| Feb 12, 2025 | 8.36 | 8.43 | 8.32 | 8.39 | -0.13 | -1.53% | 1,364,800 |
| Feb 11, 2025 | 8.54 | 8.59 | 8.49 | 8.52 | -0.10 | -1.16% | 952,500 |
| Feb 10, 2025 | 8.65 | 8.71 | 8.59 | 8.62 | -0.07 | -0.81% | 1,005,309 |
| Feb 7, 2025 | 8.68 | 8.69 | 8.54 | 8.69 | 0.01 | 0.12% | 1,065,548 |
| Feb 6, 2025 | 8.63 | 8.69 | 8.56 | 8.68 | 0.09 | 1.05% | 1,176,002 |
| Feb 5, 2025 | 8.54 | 8.63 | 8.53 | 8.59 | 0.07 | 0.82% | 1,559,500 |
| Feb 4, 2025 | 8.35 | 8.53 | 8.24 | 8.52 | 0.18 | 2.16% | 1,184,078 |
| Feb 3, 2025 | 8.28 | 8.44 | 8.24 | 8.34 | -0.12 | -1.42% | 990,822 |
| Jan 31, 2025 | 8.35 | 8.53 | 8.35 | 8.46 | 0.13 | 1.56% | 1,225,802 |
| Jan 30, 2025 | 8.24 | 8.35 | 8.23 | 8.33 | 0.18 | 2.21% | 953,154 |
| Jan 29, 2025 | 8.27 | 8.32 | 8.10 | 8.15 | -0.10 | -1.21% | 866,631 |
| Jan 28, 2025 | 8.18 | 8.29 | 8.18 | 8.25 | 0.05 | 0.61% | 1,068,200 |
| Jan 27, 2025 | 8.11 | 8.23 | 8.10 | 8.20 | 0.08 | 0.99% | 1,257,649 |
| Jan 24, 2025 | 8.13 | 8.19 | 8.02 | 8.12 | 0.03 | 0.37% | 1,482,605 |