Invesco Mortgage Capital Inc (IVR) Historical Stock Data
8.72 ↑0.11 (1.28%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IVR is down -0.31% a day on average. There have been 10 days where Invesco Mortgage Capital Inc closed green and 20 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.61 | 8.72 | ↑$0.11 (1.28%) | 8.59 | 8.76 | 0.95M |
| 2024-09-05 | 8.58 | 8.61 | ↑$0.03 (0.35%) | 8.55 | 8.65 | 633.65K |
| 2024-09-04 | 8.64 | 8.53 | ↓$0.11 (-1.27%) | 8.52 | 8.67 | 824.33K |
| 2024-09-03 | 8.70 | 8.60 | ↓$0.10 (-1.15%) | 8.60 | 8.72 | 0.95M |
| 2024-08-30 | 8.75 | 8.77 | ↑$0.02 (0.23%) | 8.69 | 8.79 | 1.06M |
| 2024-08-29 | 8.75 | 8.72 | ↓$0.03 (-0.34%) | 8.67 | 8.81 | 1.14M |
| 2024-08-28 | 8.70 | 8.75 | ↑$0.05 (0.57%) | 8.69 | 8.75 | 1.09M |
| 2024-08-27 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.67 | 8.74 | 590.95K |
| 2024-08-26 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.65 | 8.75 | 1.09M |
| 2024-08-23 | 8.57 | 8.69 | ↑$0.12 (1.40%) | 8.57 | 8.71 | 1.36M |
| 2024-08-21 | 8.73 | 8.68 | ↓$0.05 (-0.57%) | 8.61 | 8.74 | 1.05M |
| 2024-08-20 | 8.70 | 8.67 | ↓$0.03 (-0.34%) | 8.64 | 8.74 | 1.32M |
| 2024-08-19 | 8.71 | 8.72 | ↑$0.01 (0.11%) | 8.66 | 8.73 | 884.17K |
| 2024-08-16 | 8.69 | 8.66 | ↓$0.03 (-0.35%) | 8.64 | 8.78 | 1.65M |
| 2024-08-15 | 8.83 | 8.70 | ↓$0.13 (-1.47%) | 8.68 | 8.86 | 2.52M |
| 2024-08-14 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.62 | 8.74 | 1.18M |
| 2024-08-13 | 8.80 | 8.67 | ↓$0.13 (-1.48%) | 8.59 | 8.81 | 1.62M |
| 2024-08-12 | 8.85 | 8.71 | ↓$0.14 (-1.58%) | 8.60 | 8.88 | 1.33M |
| 2024-08-09 | 8.70 | 8.84 | ↑$0.14 (1.61%) | 8.61 | 8.88 | 1.30M |
| 2024-08-08 | 8.78 | 8.76 | ↓$0.02 (-0.23%) | 8.71 | 8.86 | 801.61K |
| 2024-08-07 | 8.74 | 8.71 | ↓$0.03 (-0.34%) | 8.68 | 8.86 | 0.95M |
| 2024-08-06 | 8.53 | 8.59 | ↑$0.06 (0.70%) | 8.43 | 8.68 | 1.59M |
| 2024-08-05 | 8.57 | 8.41 | ↓$0.16 (-1.87%) | 8.28 | 8.70 | 1.91M |
| 2024-08-02 | 8.91 | 8.88 | ↓$0.03 (-0.34%) | 8.80 | 8.99 | 1.26M |
| 2024-08-01 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 8.91 | 9.17 | 1.15M |
| 2024-07-31 | 9.20 | 9.08 | ↓$0.12 (-1.30%) | 9.05 | 9.22 | 1.02M |
| 2024-07-30 | 9.18 | 9.15 | ↓$0.03 (-0.33%) | 9.07 | 9.19 | 866.27K |
| 2024-07-29 | 9.20 | 9.14 | ↓$0.06 (-0.65%) | 9.11 | 9.26 | 1M |
| 2024-07-26 | 9.15 | 9.16 | ↑$0.01 (0.11%) | 9.03 | 9.18 | 1.22M |
| 2024-07-25 | 9.04 | 9.00 | ↓$0.04 (-0.44%) | 8.98 | 9.17 | 1.69M |
Create an account or log in to view more rows.
$IVR getting this mare ready to run today
$IVR go to the bathroom
come back to green! I like it!
$IVR hmm...
$IVR what’s next bulls
$IVR warming up
$IVR MAY RIP TOMORROW
$IVR looking ready to breakout soon.
$IVR going green
$IVR bear trap?
$IVR last chance to load imo