Invesco Mortgage Capital ... (IVR)
NYSE: IVR
· Real-Time Price · USD
7.46
0.09 (1.22%)
At close: Sep 26, 2025, 3:59 PM
7.50
0.60%
After-hours: Sep 26, 2025, 07:50 PM EDT
IVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.38 | 7.49 | 7.33 | 7.46 | 7.46 | 1.22% | 1,100,312 |
| Sep 25, 2025 | 7.27 | 7.39 | 7.23 | 7.37 | 7.37 | 1.38% | 1,463,921 |
| Sep 24, 2025 | 7.30 | 7.31 | 7.22 | 7.27 | 7.27 | -0.55% | 1,287,833 |
| Sep 23, 2025 | 7.30 | 7.41 | 7.28 | 7.31 | 7.31 | 0.83% | 1,495,405 |
| Sep 22, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | -1.23% | 1,572,804 |
| Sep 19, 2025 | 7.46 | 7.47 | 7.34 | 7.34 | 7.34 | -1.21% | 2,689,202 |
| Sep 18, 2025 | 7.62 | 7.63 | 7.43 | 7.43 | 7.43 | -2.24% | 2,233,621 |
| Sep 17, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.60 | 0.80% | 1,616,742 |
| Sep 16, 2025 | 7.57 | 7.58 | 7.51 | 7.54 | 7.54 | -0.13% | 1,127,408 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.50 | 7.55 | 7.55 | -0.26% | 2,357,400 |
| Sep 12, 2025 | 7.61 | 7.68 | 7.56 | 7.57 | 7.57 | -0.79% | 1,441,500 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.63 | -1.80% | 1,661,148 |
| Sep 10, 2025 | 7.85 | 7.89 | 7.74 | 7.77 | 7.77 | -1.02% | 1,524,349 |
| Sep 9, 2025 | 7.89 | 7.93 | 7.83 | 7.85 | 7.85 | -0.51% | 1,432,125 |
| Sep 8, 2025 | 7.99 | 8.00 | 7.88 | 7.89 | 7.89 | -1.13% | 1,626,000 |
| Sep 5, 2025 | 8.03 | 8.07 | 7.94 | 7.98 | 7.98 | 0.00% | 2,809,031 |
| 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 |