Skip to main content

INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

7.910 +0.070 (+0.89%)
Official Closing Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.880 7.931 7.800 7.840 1,681,364 +0.02(+0.26%)
Jun 27, 2025 7.880 7.920 7.780 7.820 1,802,746 -0.03(-0.38%)
Jun 26, 2025 7.800 7.870 7.755 7.850 1,228,717 +0.10(+1.29%)
Jun 25, 2025 7.720 7.800 7.690 7.750 960,038 +0.02(+0.26%)
Jun 24, 2025 7.700 7.790 7.700 7.730 1,189,768 +0.08(+1.05%)
Jun 23, 2025 7.630 7.690 7.470 7.650 1,198,537 +0.04(+0.53%)
Jun 20, 2025 7.660 7.710 7.610 7.610 1,638,816 -0.01(-0.13%)
Jun 18, 2025 7.540 7.720 7.510 7.620 1,428,589 +0.08(+1.06%)
Jun 17, 2025 7.700 7.760 7.530 7.540 1,248,544 -0.19(-2.46%)
Jun 16, 2025 7.750 7.840 7.720 7.730 1,047,404 +0.04(+0.52%)
Jun 13, 2025 7.690 7.790 7.680 7.690 950,847 -0.09(-1.16%)
Jun 12, 2025 7.710 7.835 7.695 7.780 827,889 +0.06(+0.78%)
Jun 11, 2025 7.810 7.830 7.700 7.720 886,024 -0.02(-0.26%)
Jun 10, 2025 7.720 7.760 7.640 7.740 1,313,924 +0.08(+1.04%)
Jun 09, 2025 7.610 7.740 7.600 7.660 1,041,274 +0.09(+1.19%)
Jun 06, 2025 7.590 7.655 7.550 7.570 1,038,489 +0.04(+0.53%)
Jun 05, 2025 7.500 7.600 7.460 7.530 1,075,056 +0.05(+0.67%)
Jun 04, 2025 7.490 7.540 7.430 7.480 740,163 +0.00(+0.00%)
Jun 03, 2025 7.310 7.535 7.270 7.480 1,146,838 +0.20(+2.75%)
Jun 02, 2025 7.340 7.375 7.270 7.280 972,446 -0.10(-1.36%)
May 30, 2025 7.520 7.520 7.385 7.380 1,211,544 -0.17(-2.25%)
May 29, 2025 7.510 7.600 7.470 7.550 1,023,206 +0.10(+1.34%)
May 28, 2025 7.370 7.510 7.365 7.450 1,181,611 +0.07(+0.95%)
May 27, 2025 7.430 7.436 7.250 7.380 1,619,324 +0.03(+0.41%)
May 23, 2025 7.230 7.390 7.230 7.350 1,139,503 +0.02(+0.27%)
May 22, 2025 7.270 7.400 7.125 7.330 1,688,864 -0.03(-0.41%)
May 21, 2025 7.650 7.660 7.350 7.360 1,532,345 -0.34(-4.42%)
May 20, 2025 7.660 7.780 7.660 7.700 1,035,994 +0.01(+0.13%)
May 19, 2025 7.600 7.720 7.550 7.690 999,307 -0.03(-0.39%)
May 16, 2025 7.700 7.760 7.660 7.720 1,002,448 +0.05(+0.65%)
May 15, 2025 7.590 7.690 7.520 7.670 1,298,398 +0.09(+1.19%)
May 14, 2025 7.640 7.690 7.570 7.580 1,147,276 -0.05(-0.66%)
May 13, 2025 7.575 7.635 7.530 7.630 1,006,786 +0.09(+1.19%)
May 12, 2025 7.700 7.740 7.530 7.540 1,374,310 +0.00(+0.00%)
May 09, 2025 7.500 7.560 7.375 7.540 1,299,082 +0.09(+1.21%)
May 08, 2025 7.420 7.570 7.340 7.450 1,418,454 +0.10(+1.36%)
May 07, 2025 7.240 7.350 7.185 7.350 1,273,114 +0.17(+2.37%)
May 06, 2025 7.310 7.390 7.160 7.180 1,360,055 -0.15(-2.05%)
May 05, 2025 7.320 7.390 7.265 7.330 1,088,663 -0.04(-0.54%)
May 02, 2025 7.450 7.470 7.355 7.370 1,106,063 +0.01(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.