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

$9.11
+0.09 (+1.00%)
(As of 05:22 PM ET)

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
+6.19%
1 Month
Performance
-4.06%
3 Month
Performance
+1.91%
6 Month
Performance
+14.92%
Year-To-Date
Performance
+2.60%
1 Year
Performance
-6.67%
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

IVR Stock Chart for Friday, May, 3, 2024

Invesco Mortgage Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
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

This page (NYSE:IVR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners