Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Invesco Mortgage Capital Inc | IVR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.15 | 1.78% | 8.58 | 19:49:52 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.50 | 8.45 | 8.70 | 8.56 | 8.43 |
IVR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.07 | 8.70 | 8.07 | 8.46 | 795,440 | 0.51 | 6.32% |
| 1 Month | 9.68 | 9.7199 | 8.01 | 8.78 | 1,034,174 | -1.10 | -11.36% |
| 3 Months | 8.85 | 9.755 | 8.01 | 8.86 | 937,978 | -0.27 | -3.05% |
| 6 Months | 6.38 | 9.755 | 6.34 | 8.62 | 1,176,836 | 2.20 | 34.48% |
| 1 Year | 10.28 | 12.3701 | 6.34 | 9.38 | 1,074,999 | -1.70 | -16.54% |
| 3 Years | 3.81 | 18.00 | 1.57 | 4.77 | 3,344,470 | 4.77 | 125.20% |
| 5 Years | 16.33 | 18.45 | 1.57 | 4.95 | 4,731,100 | -7.75 | -47.46% |
IVR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.56 | 0.13 | 1.54% | 8.50 | 8.70 | 8.45 | 971,282 |
| Apr 25 2024 | 8.43 | -0.18 | -2.09% | 8.51 | 8.58 | 8.41 | 1,063,107 |
| Apr 24 2024 | 8.61 | 0.03 | 0.35% | 8.52 | 8.645 | 8.45 | 939,153 |
| Apr 23 2024 | 8.58 | 0.21 | 2.51% | 8.34 | 8.61 | 8.29 | 788,930 |
| Apr 22 2024 | 8.37 | 0.12 | 1.45% | 8.28 | 8.39 | 8.2395 | 535,839 |
| Apr 19 2024 | 8.25 | 0.16 | 1.98% | 8.07 | 8.265 | 8.07 | 672,815 |
| Apr 18 2024 | 8.09 | -0.04 | -0.49% | 8.15 | 8.1799 | 8.0699 | 704,920 |
| Apr 17 2024 | 8.13 | 0.03 | 0.37% | 8.19 | 8.225 | 8.13 | 618,195 |
| Apr 16 2024 | 8.10 | -0.15 | -1.82% | 8.20 | 8.205 | 8.01 | 900,768 |
| Apr 15 2024 | 8.25 | -0.22 | -2.60% | 8.48 | 8.48 | 8.16 | 1,179,784 |
| Apr 12 2024 | 8.47 | -0.06 | -0.70% | 8.47 | 8.59 | 8.435 | 690,802 |
| Apr 11 2024 | 8.53 | 0.05 | 0.59% | 8.57 | 8.63 | 8.33 | 1,118,496 |
| Apr 10 2024 | 8.48 | -0.53 | -5.88% | 8.80 | 8.84 | 8.40 | 2,025,654 |
| Apr 09 2024 | 9.01 | 0.08 | 0.90% | 8.93 | 9.02 | 8.91 | 899,127 |
| Apr 08 2024 | 8.93 | 0.08 | 0.90% | 8.90 | 8.95 | 8.77 | 719,644 |
| Apr 05 2024 | 8.85 | -0.56 | -5.95% | 8.98 | 9.01 | 8.82 | 1,377,326 |
| Apr 04 2024 | 9.41 | -0.07 | -0.74% | 9.58 | 9.63 | 9.40 | 2,129,084 |
| Apr 03 2024 | 9.48 | -0.01 | -0.11% | 9.42 | 9.52 | 9.34 | 1,226,233 |
| Apr 02 2024 | 9.49 | -0.14 | -1.45% | 9.54 | 9.60 | 9.47 | 1,052,415 |
| Apr 01 2024 | 9.63 | -0.05 | -0.52% | 9.68 | 9.7199 | 9.55 | 1,346,772 |
| Mar 28 2024 | 9.68 | 0.14 | 1.47% | 9.57 | 9.755 | 9.57 | 1,364,926 |
| Mar 27 2024 | 9.54 | 0.25 | 2.69% | 9.41 | 9.54 | 9.39 | 1,106,559 |
