NYSE - Nasdaq Real Time Price USD

Invesco Mortgage Capital Inc. (IVR)

Compare
8.26
+0.06
+(0.73%)
As of 3:48:04 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20258.188.298.188.268.26826,946
Jan 27, 20258.118.238.108.208.201,257,600
Jan 24, 20258.138.198.028.128.121,482,600
Jan 23, 20258.108.208.078.098.091,212,000
Jan 22, 20258.168.208.078.098.09900,200
Jan 21, 20258.208.258.148.178.171,051,100
Jan 17, 20258.158.228.088.138.13923,800
Jan 16, 20257.898.147.898.088.08895,200
Jan 15, 20257.927.997.837.917.911,415,800
Jan 14, 20257.637.757.637.737.731,023,300
Jan 13, 20257.697.707.487.607.601,925,700
Jan 10, 20257.957.957.687.707.702,181,100
Jan 8, 20258.028.107.888.068.061,554,700
Jan 7, 20258.158.248.058.098.091,265,500
Jan 6, 20258.278.298.138.138.131,500,900
Jan 3, 20258.198.288.158.268.261,198,100
Jan 2, 20258.058.218.058.168.161,527,000
Dec 31, 20247.748.087.728.058.051,578,000
Dec 30, 2024 0.40 Dividend
Dec 30, 20247.837.837.667.727.722,464,800
Dec 27, 20248.258.308.188.237.832,819,500
Dec 26, 20248.348.368.218.267.862,296,600
Dec 24, 20248.238.358.178.327.92727,100
Dec 23, 20248.398.398.158.237.831,870,800
Dec 20, 20248.258.548.088.377.965,528,300
Dec 19, 20248.328.428.218.257.851,603,600
Dec 18, 20248.508.658.178.187.781,926,300
Dec 17, 20248.538.638.458.498.081,448,500
Dec 16, 20248.508.688.478.598.171,773,300
Dec 13, 20248.538.538.418.488.071,044,500
Dec 12, 20248.578.648.528.528.11682,400
Dec 11, 20248.628.638.518.558.13778,200
Dec 10, 20248.568.668.568.608.181,244,300
Dec 9, 20248.568.658.558.608.181,062,900
Dec 6, 20248.418.578.418.528.111,235,900
Dec 5, 20248.338.428.338.377.96707,600
Dec 4, 20248.288.388.268.337.93757,000
Dec 3, 20248.388.428.288.287.881,201,500
Dec 2, 20248.358.468.328.397.981,175,000
Nov 29, 20248.408.418.348.357.94683,400
Nov 27, 20248.318.458.318.357.94833,100
Nov 26, 20248.308.328.208.287.88604,500
Nov 25, 20248.248.398.248.327.921,138,900
Nov 22, 20248.158.248.148.207.80720,000
Nov 21, 20248.088.198.078.117.72668,500
Nov 20, 20248.168.168.018.087.69933,300
Nov 19, 20248.168.248.168.167.76727,200
Nov 18, 20248.168.278.098.237.83927,800
Nov 15, 20248.258.258.138.207.80726,900
Nov 14, 20248.258.328.188.197.79753,200
Nov 13, 20248.328.408.218.227.821,045,200
Nov 12, 20248.328.408.208.277.871,092,400
Nov 11, 20248.408.488.298.357.94830,500
Nov 8, 20248.268.528.228.357.941,091,100
Nov 7, 20248.008.258.008.257.851,762,300
Nov 6, 20248.148.187.607.997.604,275,200
Nov 5, 20248.078.167.998.147.74985,400
Nov 4, 20248.068.137.998.077.68725,300
Nov 1, 20248.158.178.058.067.671,014,100
Oct 31, 20248.338.338.078.077.681,032,600
Oct 30, 20248.248.348.248.317.91670,600
Oct 29, 20248.278.298.128.237.831,755,800
Oct 28, 20248.528.548.258.317.911,395,300
Oct 25, 20248.598.658.448.458.041,210,000
Oct 24, 20248.388.608.388.588.161,157,300
Oct 23, 20248.418.458.298.377.96956,600
Oct 22, 20248.488.518.388.418.00937,500
Oct 21, 20248.808.818.458.468.051,974,300
Oct 18, 20248.758.828.758.798.36586,100
Oct 17, 20248.838.838.728.748.32917,700
Oct 16, 20248.718.828.698.818.38928,500
Oct 15, 20248.658.708.618.658.23961,900
Oct 14, 20248.508.638.468.628.20907,400
Oct 11, 20248.508.528.458.528.11942,900
Oct 10, 20248.418.538.408.528.111,334,600
Oct 9, 20248.458.498.398.468.051,614,400
Oct 8, 20248.358.508.338.478.062,205,300
Oct 7, 2024 0.40 Dividend
Oct 7, 20248.668.668.358.367.953,333,100
Oct 4, 20249.129.168.879.058.233,462,000
Oct 3, 20249.209.229.079.108.281,885,400
Oct 2, 20249.189.259.119.168.331,875,600
Oct 1, 20249.399.399.109.168.332,484,400
Sep 30, 20249.349.429.329.398.541,030,800
Sep 27, 20249.279.369.249.328.48991,400
Sep 26, 20249.239.249.149.208.37872,200
Sep 25, 20249.059.199.049.138.301,079,600
Sep 24, 20248.959.098.939.018.191,115,700
Sep 23, 20249.209.238.888.888.071,509,200
Sep 20, 20249.249.349.169.188.351,443,300
Sep 19, 20249.299.359.219.268.421,399,800
Sep 18, 20249.159.259.069.148.311,755,600
Sep 17, 20249.129.219.109.128.291,937,900
Sep 16, 20248.939.128.919.108.281,540,500
Sep 13, 20248.788.898.758.878.071,964,200
Sep 12, 20248.718.798.688.767.97538,000
Sep 11, 20248.778.778.648.697.90763,400
Sep 10, 20248.698.798.688.777.97934,800
Sep 9, 20248.778.788.688.697.90984,700
Sep 6, 20248.618.768.598.727.93954,100
Sep 5, 20248.588.658.558.617.83633,700
Sep 4, 20248.648.668.528.537.76824,300
Sep 3, 20248.708.728.608.607.82954,800
Aug 30, 20248.758.798.698.777.971,060,000
Aug 29, 20248.758.818.678.727.931,140,400
Aug 28, 20248.708.758.698.757.961,094,000
Aug 27, 20248.708.748.678.707.91591,000
Aug 26, 20248.748.758.658.717.921,085,800
Aug 23, 20248.578.718.578.697.901,362,600
Aug 22, 20248.698.708.538.547.77893,600
Aug 21, 20248.738.748.618.687.891,051,100
Aug 20, 20248.708.748.648.677.881,318,300
Aug 19, 20248.718.738.668.727.93884,200
Aug 16, 20248.698.788.648.667.871,650,900
Aug 15, 20248.838.868.688.707.912,517,800
Aug 14, 20248.748.748.628.727.931,185,500
Aug 13, 20248.808.818.598.677.881,623,200
Aug 12, 20248.858.888.608.717.921,332,000
Aug 9, 20248.708.888.618.848.041,299,200
Aug 8, 20248.788.868.718.767.97802,100
Aug 7, 20248.748.868.688.717.92947,300
Aug 6, 20248.538.688.438.597.811,592,700
Aug 5, 20248.578.708.288.417.651,915,300
Aug 2, 20248.918.998.808.888.071,259,100
Aug 1, 20249.109.178.909.008.181,152,600
Jul 31, 20249.209.229.059.088.261,020,400
Jul 30, 20249.189.199.079.158.32866,300
Jul 29, 20249.209.269.119.148.311,004,900
Jul 26, 20249.159.189.039.168.331,221,500
Jul 25, 20249.049.178.989.008.181,687,100
Jul 24, 20249.129.228.978.988.171,345,300
Jul 23, 20249.319.389.079.198.364,409,700
Jul 22, 20249.409.449.319.388.53954,000
Jul 19, 20249.529.609.269.338.482,439,400
Jul 18, 20249.769.819.509.578.701,006,400
Jul 17, 20249.749.979.749.878.98975,500
Jul 16, 20249.639.859.609.848.95932,500
Jul 15, 20249.719.729.569.628.75984,600
Jul 12, 20249.519.709.519.648.771,245,400
Jul 11, 20249.379.539.339.478.611,624,300
Jul 10, 20248.969.288.969.278.431,082,100
Jul 9, 20248.878.968.868.938.12626,900
Jul 8, 20248.858.928.828.928.11922,800
Jul 5, 2024 0.40 Dividend
Jul 5, 20248.938.968.808.818.011,713,300
Jul 3, 20249.429.479.319.338.121,168,300
Jul 2, 20249.319.439.239.398.171,268,900
Jul 1, 20249.419.439.169.288.081,818,400
Jun 28, 20249.309.409.289.378.161,536,700
Jun 27, 20249.339.349.159.258.05771,600
Jun 26, 20249.249.329.209.278.07974,700
Jun 25, 20249.329.369.259.258.05812,400
Jun 24, 20249.309.379.269.318.10410,500
Jun 21, 20249.259.319.239.278.071,288,100
Jun 20, 20249.249.359.239.248.04590,700
Jun 18, 20249.359.379.249.268.06724,000
Jun 17, 20249.079.389.059.378.161,388,300
Jun 14, 20249.089.129.029.077.89726,500
Jun 13, 20249.099.209.029.137.95857,800
Jun 12, 20249.179.219.069.077.891,240,000
Jun 11, 20249.039.078.959.017.84545,400
Jun 10, 20249.099.129.049.067.891,319,600
Jun 7, 20249.209.309.129.167.97907,500
Jun 6, 20249.349.399.289.308.09660,100
Jun 5, 20249.279.349.189.338.12510,200
Jun 4, 20249.349.359.219.238.03638,000
Jun 3, 20249.369.399.299.368.15693,500
May 31, 20249.329.329.259.298.09534,900
May 30, 20249.199.289.159.258.05545,800
May 29, 20249.159.169.069.137.95448,900
May 28, 20249.239.309.199.248.04827,200
May 24, 20248.959.168.929.157.96474,800
May 23, 20249.209.218.868.877.72867,400
May 22, 20249.329.409.189.187.99465,600
May 21, 20249.389.409.289.318.10778,400
May 20, 20249.399.469.369.378.16679,100
May 17, 20249.369.419.329.418.19664,800
May 16, 20249.349.429.299.408.18748,700
May 15, 20249.359.399.279.348.13865,000
May 14, 20249.309.319.219.258.05749,200
May 13, 20249.269.299.209.258.05546,900
May 10, 20249.269.309.119.177.98751,600
May 9, 20249.089.359.009.258.051,013,900
May 8, 20249.079.209.069.147.96695,900
May 7, 20249.279.349.079.127.941,205,400
May 6, 20249.199.239.149.238.03678,600
May 3, 20249.169.299.059.117.93929,400
May 2, 20248.909.038.829.027.85860,000
May 1, 20248.538.958.538.797.651,478,500
Apr 30, 20248.588.618.518.557.44923,600
Apr 29, 20248.658.758.658.667.54842,100
Apr 26, 20248.508.708.458.567.45971,800
Apr 25, 20248.518.588.418.437.341,063,800
Apr 24, 20248.528.658.458.617.49939,100
Apr 23, 20248.348.618.298.587.47788,900
Apr 22, 20248.288.398.248.377.28535,800
Apr 19, 20248.078.278.078.257.18671,900
Apr 18, 20248.138.188.078.097.04705,300
Apr 17, 20248.198.238.138.137.08618,500
Apr 16, 20248.208.218.018.107.05901,300
Apr 15, 20248.488.488.168.257.181,180,100
Apr 12, 20248.478.598.448.477.37690,200
Apr 11, 20248.578.638.338.537.421,119,300
Apr 10, 20248.808.848.408.487.382,026,400
Apr 9, 20248.939.028.919.017.84900,500
Apr 8, 20248.908.958.778.937.77719,900
Apr 5, 2024 0.40 Dividend
Apr 5, 20248.989.018.828.857.701,377,200
Apr 4, 20249.589.639.409.417.842,133,100
Apr 3, 20249.429.529.349.487.901,227,100
Apr 2, 20249.549.609.479.497.911,052,500
Apr 1, 20249.689.729.559.638.031,347,400
Mar 28, 20249.579.769.579.688.071,364,800
Mar 27, 20249.419.549.399.547.951,106,800
Mar 26, 20249.509.519.269.297.74828,900
Mar 25, 20249.449.569.449.467.88667,900
Mar 22, 20249.539.579.429.427.85560,500
Mar 21, 20249.459.549.409.517.93612,300
Mar 20, 20249.219.529.179.427.85684,200
Mar 19, 20249.099.259.049.227.68593,600
Mar 18, 20249.209.209.099.127.60609,400
Mar 15, 20249.029.208.959.187.651,238,700
Mar 14, 20249.329.349.059.087.57748,300
Mar 13, 20249.319.439.319.337.78723,500
Mar 12, 20249.209.359.159.347.78824,700
Mar 11, 20249.109.269.099.237.69700,300
Mar 8, 20249.179.319.129.147.62816,900
Mar 7, 20249.099.129.059.107.58563,900
Mar 6, 20249.109.138.989.017.51915,700
Mar 5, 20248.919.018.878.987.48568,400
Mar 4, 20249.079.078.938.957.46612,900
Mar 1, 20249.039.068.919.047.53818,300
Feb 29, 20248.859.058.839.037.531,164,500
Feb 28, 20248.728.828.668.707.25686,900
Feb 27, 20248.828.878.728.817.34807,000
Feb 26, 20248.608.878.528.727.271,064,100
Feb 23, 20248.558.688.368.627.181,270,400
Feb 22, 20248.638.718.548.627.18830,100
Feb 21, 20248.608.718.588.637.19581,500
Feb 20, 20248.628.688.558.647.20812,900
Feb 16, 20248.628.798.528.707.25912,300
Feb 15, 20248.508.788.478.747.281,082,200
Feb 14, 20248.368.428.218.376.981,095,000
Feb 13, 20248.458.468.218.266.881,547,600
Feb 12, 20248.598.718.578.667.221,144,300
Feb 9, 20248.398.558.338.537.11975,000
Feb 8, 20248.408.468.288.396.991,149,100
Feb 7, 20248.728.728.338.407.001,375,700
Feb 6, 20248.638.768.568.687.23714,300
Feb 5, 20248.808.808.528.667.221,243,500
Feb 2, 20248.858.998.778.927.43940,200
Feb 1, 20248.878.998.688.977.481,092,300
Jan 31, 20249.109.108.798.817.341,103,500
Jan 30, 20249.349.379.059.057.54917,200
Jan 29, 20249.239.459.229.417.841,118,500

Related Tickers

TWO Two Harbors Investment Corp.
12.05
+0.54%
 
ARR ARMOUR Residential REIT, Inc.
18.55
-0.75%
 
ORC Orchid Island Capital, Inc.
7.98
+0.95%
 
MFA MFA Financial, Inc.
10.28
-1.30%
 
NYMT New York Mortgage Trust, Inc.
6.02
-0.58%
 
CIM Chimera Investment Corporation
14.54
-0.21%
 
CHMI Cherry Hill Mortgage Investment Corporation
3.1650
+1.12%
 
RC Ready Capital Corporation
6.84
-0.94%
 
MITT AG Mortgage Investment Trust, Inc.
6.63
+0.23%
 
DX Dynex Capital, Inc.
12.92
+1.06%