Invesco Mortgage Capital Historical Data - IVR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Invesco Mortgage Capital Inc IVR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.34 17.44% 2.29 2.12 2.62 2.15 1.95 18:39:52
more quote information »

IVR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.811.82012.779,788,771-1.96-46.12%
1 Month15.7316.501.82015.129,818,940-13.44-85.44%
3 Months17.0018.451.82019.505,595,245-14.71-86.53%
6 Months15.1518.451.820110.773,250,056-12.86-84.88%
1 Year16.0218.451.820112.202,262,967-13.73-85.71%
3 Years15.3918.861.820114.141,401,493-13.10-85.12%
5 Years15.7018.861.820114.051,232,897-13.41-85.41%

IVR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.99 -0.72 -26.57% 2.71 2.88 1.8201 18,443,381
Apr 02 2020 2.71 -0.17 -5.9% 2.83 3.11 2.50 5,446,283
Apr 01 2020 2.88 -0.52 -15.29% 3.07 3.39 2.75 7,120,657
Mar 31 2020 3.40 -0.24 -6.59% 3.76 4.22 3.23 7,557,347
Mar 30 2020 3.64 -1.05 -22.39% 4.25 4.81 3.25 10,376,189
Mar 27 2020 4.69 -0.58 -11.01% 5.325 7.02 4.49 15,453,612
Mar 26 2020 5.27 2.22 72.79% 3.72 5.42 3.15 28,341,390
Mar 25 2020 3.05 0.35 12.96% 3.02 3.24 2.45 18,640,369
Mar 24 2020 2.70 -2.63 -49.34% 3.70 5.67 2.50 18,419,851
Mar 23 2020 5.33 -0.27 -4.82% 5.57 6.24 4.90 5,539,847
Mar 20 2020 5.60 0.15 2.75% 5.48 6.62 5.48 8,364,695
Mar 19 2020 5.45 0.20 3.81% 5.44 6.02 4.06 9,386,634
Mar 18 2020 5.25 -3.51 -40.07% 7.73 8.27 2.75 9,996,862
Mar 17 2020 8.76 -1.58 -15.28% 10.21 10.70 8.07 7,020,263
Mar 16 2020 10.34 -1.21 -10.48% 10.50 11.96 9.75 5,016,392
Mar 13 2020 11.55 0.49 4.43% 12.20 12.88 10.69 4,005,967
Mar 12 2020 11.06 -3.23 -22.6% 12.84 13.5104 10.35 3,503,762
Mar 11 2020 14.29 -1.28 -8.22% 15.18 15.50 14.06 4,150,797
Mar 10 2020 15.57 0.60 4.01% 16.04 16.48 15.078 2,856,479
Mar 09 2020 14.97 -1.70 -10.2% 15.73 16.50 14.95 3,729,576
Mar 06 2020 16.67 -0.45 -2.63% 16.52 16.91 16.065 2,711,214
See More Historical Prices »
Your Recent History
NYSE
IVR
Invesco Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200406 22:57:45