Free Trial

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

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free IVR Stock Alerts
$8.56
+0.13 (+1.54%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
+2.21%
1 Month
Performance
-10.27%
3 Month
Performance
-6.86%
6 Month
Performance
+31.79%
Year-To-Date
Performance
-3.39%
1 Year
Performance
-17.45%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

IVR Stock Chart for Saturday, April, 27, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/26/2024$8.62$8.74
+1.33%		$8.86$8.521.06 million shs$423.30 million
02/23/2024$8.62$8.62$8.68$8.371.27 million shs$417.73 million
02/22/2024$8.63$8.62
-0.06%		$8.71$8.54818,019 shs$417.73 million
02/21/2024$8.64$8.63
-0.17%		$8.70$8.58581,007 shs$417.97 million
02/20/2024$8.70$8.64
-0.69%		$8.68$8.55812,900 shs$418.69 million
02/19/2024$8.70$8.70$8.79$8.52912,400 shs$421.60 million
02/16/2024$8.76$8.70
-0.68%		$8.79$8.52910,031 shs$421.60 million
02/15/2024$8.37$8.76
+4.66%		$8.78$8.471.08 million shs$424.52 million
02/14/2024$8.27$8.37
+1.27%		$8.42$8.211.09 million shs$405.61 million
02/13/2024$8.68$8.27
-4.73%		$8.45$8.211.54 million shs$400.52 million
02/12/2024$8.53$8.68
+1.70%		$8.71$8.571.14 million shs$420.39 million
02/09/2024$8.40$8.53
+1.61%		$8.55$8.33918,900 shs$413.36 million
02/08/2024$8.41$8.40
-0.12%		$8.46$8.281.15 million shs$406.82 million
02/07/2024$8.68$8.41
-3.17%		$8.69$8.331.37 million shs$407.31 million
02/06/2024$8.66$8.68
+0.23%		$8.76$8.56710,376 shs$420.63 million
02/05/2024$8.92$8.66
-2.91%		$8.77$8.521.24 million shs$419.66 million
02/02/2024$8.98$8.92
-0.67%		$8.99$8.77939,772 shs$432.26 million
02/01/2024$8.81$8.98
+1.93%		$9.00$8.681.09 million shs$435.18 million
01/31/2024$9.05$8.81
-2.65%		$9.10$8.791.10 million shs$426.93 million
01/30/2024$9.41$9.05
-3.77%		$9.37$9.05913,682 shs$438.56 million
01/29/2024$9.19$9.41
+2.34%		$9.45$9.221.12 million shs$455.77 million
01/26/2024$9.25$9.19
-0.59%		$9.35$9.19739,113 shs$445.35 million

Related Companies:
This page (NYSE:IVR) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace