Free Trial

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

→ Breaking - The US Gov. Seized CITGO (From Augury Research) (Ad)
Free IVR Stock Alerts
$9.16
-0.14 (-1.51%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
-2.24%
1 Month
Performance
+0.11%
3 Month
Performance
+0.22%
6 Month
Performance
+9.37%
Year-To-Date
Performance
+3.39%
1 Year
Performance
-13.50%
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 Banyan Hill Publishing
A Wave of Creative Destruction Set to Strike June 30
You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.
Click here for details. 

IVR Stock Chart for Saturday, June, 8, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.30$9.16
-1.51%		$9.30$9.12907,502 shs$447.28 million
06/06/2024$9.34$9.30
-0.37%		$9.39$9.28659,753 shs$454.12 million
06/05/2024$9.23$9.34
+1.14%		$9.34$9.19510,132 shs$455.83 million
06/04/2024$9.37$9.23
-1.49%		$9.35$9.21631,190 shs$450.70 million
06/03/2024$9.29$9.37
+0.86%		$9.39$9.28691,798 shs$457.54 million
05/31/2024$9.26$9.30
+0.43%		$9.32$9.25534,887 shs$453.88 million
05/30/2024$9.12$9.26
+1.48%		$9.28$9.15540,486 shs$451.92 million
05/29/2024$9.24$9.12
-1.30%		$9.16$9.06448,899 shs$445.33 million
05/28/2024$9.15$9.24
+0.98%		$9.30$9.19827,191 shs$451.19 million
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
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
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
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

Related Companies:
This page (NYSE:IVR) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored