Free Trial

Invesco Mortgage Capital (IVR) Stock Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free IVR Stock Alerts
$9.24
+0.09 (+0.98%)
(As of 03:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
+3.16%
1 Month
Performance
+6.89%
3 Month
Performance
+5.11%
6 Month
Performance
+15.68%
Year-To-Date
Performance
+3.27%
1 Year
Performance
-10.91%
Receive IVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco Mortgage Capital and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
The 7th Trillion Dollar Company?
There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?
This company just signed a MASSIVE deal with Apple.

IVR Stock Chart for Tuesday, May, 28, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$9.15$9.15$9.16$8.92475,500 shs$446.76 million
05/24/2024$8.87$9.15
+3.16%		$9.16$8.92474,608 shs$446.79 million
05/23/2024$9.19$8.87
-3.48%		$9.21$8.86865,592 shs$433.12 million
05/22/2024$9.30$9.19
-1.18%		$9.40$9.18465,224 shs$448.75 million
05/21/2024$9.37$9.30
-0.69%		$9.40$9.28777,010 shs$454.12 million
05/20/2024$9.41$9.37
-0.48%		$9.46$9.36679,113 shs$457.29 million
05/17/2024$9.40$9.41
+0.11%		$9.41$9.32662,356 shs$459.49 million
05/16/2024$9.34$9.40
+0.64%		$9.42$9.29748,594 shs$459.00 million
05/15/2024$9.26$9.34
+0.86%		$9.39$9.27862,351 shs$456.07 million
05/14/2024$9.25$9.26
+0.16%		$9.31$9.21742,611 shs$452.17 million
05/13/2024$9.17$9.25
+0.82%		$9.29$9.20546,891 shs$451.40 million
05/10/2024$9.25$9.17
-0.81%		$9.30$9.11751,071 shs$446.26 million
05/09/2024$9.15$9.25
+1.04%		$9.35$9.011.01 million shs$449.91 million
05/08/2024$9.13$9.15
+0.22%		$9.20$9.07683,189 shs$445.29 million
05/07/2024$9.23$9.13
-1.03%		$9.33$9.071.21 million shs$444.36 million
05/06/2024$9.11$9.23
+1.26%		$9.23$9.14678,620 shs$448.98 million
05/03/2024$9.03$9.11
+0.94%		$9.29$9.05927,624 shs$443.38 million
05/02/2024$8.79$9.03
+2.73%		$9.03$8.82859,688 shs$439.25 million
05/01/2024$8.56$8.79
+2.63%		$8.95$8.551.48 million shs$427.57 million
04/30/2024$8.67$8.56
-1.21%		$8.61$8.52923,231 shs$416.62 million
04/29/2024$8.56$8.67
+1.23%		$8.75$8.62843,376 shs$421.73 million
04/26/2024$8.42$8.56
+1.66%		$8.70$8.46971,278 shs$416.62 million
04/25/2024$8.62$8.42
-2.32%		$8.58$8.421.06 million shs$409.80 million
04/24/2024$8.58$8.62
+0.52%		$8.65$8.46939,147 shs$419.54 million
04/23/2024$8.38$8.58
+2.39%		$8.61$8.29788,930 shs$417.35 million
04/22/2024$8.25$8.38
+1.52%		$8.39$8.24535,823 shs$407.61 million
04/19/2024$8.09$8.25
+1.98%		$8.27$8.08672,549 shs$401.24 million
04/18/2024$8.14$8.09
-0.61%		$8.18$8.07704,844 shs$393.50 million
04/17/2024$8.11$8.14
+0.37%		$8.22$8.13617,795 shs$395.93 million
04/16/2024$8.24$8.11
-1.64%		$8.21$8.01900,662 shs$394.47 million
04/15/2024$8.47$8.24
-2.72%		$8.47$8.161.18 million shs$401.04 million
04/12/2024$8.54$8.47
-0.76%		$8.59$8.44689,825 shs$412.24 million
04/11/2024$8.49$8.54
+0.53%		$8.63$8.331.12 million shs$415.40 million
04/10/2024$9.02$8.49
-5.82%		$8.84$8.402.03 million shs$413.21 million
04/09/2024$8.93$9.02
+0.95%		$9.02$8.92899,077 shs$438.72 million
04/08/2024$8.85$8.93
+0.90%		$8.95$8.77717,963 shs$434.62 million
04/05/2024$9.41$8.86
-5.90%		$9.01$8.821.38 million shs$430.97 million
04/04/2024$9.48$9.41
-0.69%		$9.63$9.402.13 million shs$457.99 million
04/03/2024$9.49$9.48
-0.16%		$9.52$9.341.23 million shs$461.15 million
04/02/2024$9.64$9.49
-1.56%		$9.60$9.471.04 million shs$461.88 million
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
04/01/2024$9.68$9.64
-0.41%		$9.72$9.551.35 million shs$469.18 million
03/29/2024$9.67$9.68
+0.10%		$9.76$9.571.36 million shs$471.08 million
03/28/2024$9.54$9.67
+1.36%		$9.75$9.591.36 million shs$470.64 million
03/27/2024$9.29$9.54
+2.69%		$9.54$9.391.10 million shs$464.31 million
03/26/2024$9.46$9.29
-1.80%		$9.51$9.26819,239 shs$450.19 million
03/25/2024$9.42$9.46
+0.42%		$9.56$9.44664,228 shs$458.43 million
03/22/2024$9.51$9.43
-0.84%		$9.57$9.42560,454 shs$456.98 million
03/21/2024$9.42$9.51
+1.01%		$9.54$9.42612,272 shs$460.86 million
03/20/2024$9.23$9.42
+2.06%		$9.52$9.20683,299 shs$456.26 million
03/19/2024$9.13$9.23
+1.10%		$9.25$9.06593,609 shs$447.04 million
03/18/2024$9.18$9.13
-0.60%		$9.19$9.09606,712 shs$442.20 million
03/15/2024$9.08$9.18
+1.10%		$9.20$8.951.24 million shs$444.87 million
03/14/2024$9.33$9.08
-2.68%		$9.34$9.05746,318 shs$440.02 million
03/13/2024$9.34$9.33
-0.11%		$9.43$9.31723,047 shs$452.13 million
03/12/2024$9.24$9.34
+1.14%		$9.35$9.15823,501 shs$452.62 million
03/11/2024$9.14$9.24
+1.04%		$9.26$9.10700,304 shs$447.53 million
03/08/2024$9.10$9.14
+0.44%		$9.31$9.12816,188 shs$442.92 million
03/07/2024$9.01$9.10
+1.05%		$9.12$9.05563,300 shs$440.99 million
03/06/2024$8.99$9.01
+0.22%		$9.12$8.99915,138 shs$436.38 million
03/05/2024$8.95$8.99
+0.39%		$9.01$8.87568,418 shs$435.41 million
03/04/2024$9.04$8.95
-1.00%		$9.07$8.93610,702 shs$433.72 million
03/01/2024$9.03$9.04
+0.11%		$9.06$8.91818,969 shs$438.09 million
02/29/2024$8.71$9.03
+3.73%		$9.05$8.831.15 million shs$437.59 million
02/28/2024$8.82$8.71
-1.25%		$8.81$8.66683,133 shs$421.84 million
02/27/2024$8.74$8.82
+0.92%		$8.87$8.72806,725 shs$427.18 million

Related Companies:
This page (NYSE:IVR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals