Invesco Mortgage Capital Inc (IVR) Historical Stock Data
8.26 ↑0.10 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVR is up 0.05% a day on average. There have been 16 days where Invesco Mortgage Capital Inc closed green and 14 days where IVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 8.19 | 8.26 | ↑$0.07 (0.85%) | 8.15 | 8.28 | 1.20M |
| 2025-01-02 | 8.05 | 8.16 | ↑$0.11 (1.37%) | 8.05 | 8.21 | 1.53M |
| 2024-12-31 | 7.74 | 8.05 | ↑$0.31 (4.01%) | 7.72 | 8.08 | 1.58M |
| 2024-12-30 | 7.83 | 7.72 | ↓$0.11 (-1.40%) | 7.66 | 7.83 | 2.45M |
| 2024-12-27 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.18 | 8.30 | 2.82M |
| 2024-12-26 | 8.34 | 8.26 | ↓$0.08 (-0.96%) | 8.21 | 8.36 | 2.30M |
| 2024-12-24 | 8.23 | 8.32 | ↑$0.09 (1.09%) | 8.17 | 8.35 | 727.08K |
| 2024-12-23 | 8.39 | 8.23 | ↓$0.16 (-1.91%) | 8.15 | 8.39 | 1.87M |
| 2024-12-20 | 8.25 | 8.37 | ↑$0.12 (1.45%) | 8.08 | 8.54 | 5.53M |
| 2024-12-19 | 8.32 | 8.25 | ↓$0.07 (-0.84%) | 8.21 | 8.42 | 1.60M |
| 2024-12-18 | 8.50 | 8.18 | ↓$0.32 (-3.76%) | 8.17 | 8.65 | 1.93M |
| 2024-12-17 | 8.53 | 8.49 | ↓$0.04 (-0.47%) | 8.45 | 8.63 | 1.45M |
| 2024-12-16 | 8.50 | 8.59 | ↑$0.09 (1.06%) | 8.47 | 8.68 | 1.77M |
| 2024-12-13 | 8.53 | 8.48 | ↓$0.05 (-0.59%) | 8.41 | 8.53 | 1.04M |
| 2024-12-12 | 8.57 | 8.52 | ↓$0.05 (-0.58%) | 8.52 | 8.64 | 682.41K |
| 2024-12-11 | 8.62 | 8.55 | ↓$0.07 (-0.81%) | 8.51 | 8.63 | 778.18K |
| 2024-12-10 | 8.56 | 8.60 | ↑$0.04 (0.47%) | 8.56 | 8.67 | 1.24M |
| 2024-12-09 | 8.56 | 8.60 | ↑$0.04 (0.47%) | 8.55 | 8.65 | 1.06M |
| 2024-12-06 | 8.41 | 8.52 | ↑$0.11 (1.31%) | 8.41 | 8.57 | 1.24M |
| 2024-12-05 | 8.33 | 8.37 | ↑$0.04 (0.48%) | 8.33 | 8.42 | 707.55K |
| 2024-12-04 | 8.28 | 8.33 | ↑$0.05 (0.60%) | 8.26 | 8.38 | 756.97K |
| 2024-12-03 | 8.38 | 8.28 | ↓$0.10 (-1.19%) | 8.28 | 8.42 | 1.20M |
| 2024-12-02 | 8.35 | 8.39 | ↑$0.04 (0.48%) | 8.32 | 8.46 | 1.17M |
| 2024-11-29 | 8.40 | 8.35 | ↓$0.05 (-0.60%) | 8.34 | 8.41 | 683.39K |
| 2024-11-27 | 8.31 | 8.35 | ↑$0.04 (0.48%) | 8.31 | 8.45 | 833.19K |
| 2024-11-26 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 8.20 | 8.32 | 603.34K |
| 2024-11-25 | 8.24 | 8.32 | ↑$0.08 (0.97%) | 8.24 | 8.39 | 1.14M |
| 2024-11-22 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.14 | 8.24 | 719.85K |
| 2024-11-21 | 8.08 | 8.11 | ↑$0.03 (0.37%) | 8.07 | 8.19 | 664.53K |
| 2024-11-20 | 8.16 | 8.08 | ↓$0.08 (-0.98%) | 8.01 | 8.16 | 0.93M |
Create an account or log in to view more rows.
$IVR Price target here?
$IVR 5 minute looks sexy
$IVR I already know
tomorrow the bulls going to say "next week" just like every week.
$IVR GET IN mofos!!!
$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