8.14
price up icon0.87%   0.07
after-market アフターアワーズ: 8.20 0.06 +0.74%
loading

Invesco Mortgage Capital Inc (IVR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $8.16 $7.99 $0.17 947,216.0 +0.87%
2024-11-04 $8.13 $7.99 $0.14 703,273.0 +0.12%
2024-11-01 $8.17 $8.05 $0.1218 967,986.0 -0.12%
2024-10-31 $8.33 $8.07 $0.26 1,023,018.0 -2.89%
2024-10-30 $8.34 $8.24 $0.095 655,433.0 +0.97%
2024-10-29 $8.29 $8.12 $0.1648 1,735,831.0 -0.96%
2024-10-28 $8.54 $8.25 $0.29 1,384,627.0 -1.66%
2024-10-25 $8.65 $8.44 $0.21 1,193,205.0 -1.52%
2024-10-24 $8.60 $8.38 $0.215 1,139,925.0 +2.51%
2024-10-23 $8.45 $8.29 $0.155 928,593.0 -0.48%
2024-10-22 $8.51 $8.38 $0.13 921,914.0 -0.59%
2024-10-21 $8.81 $8.45 $0.36 1,952,589.0 -3.75%
2024-10-18 $8.81 $8.75 $0.065 577,127.0 +0.57%
2024-10-17 $8.83 $8.72 $0.11 897,846.0 -0.79%
2024-10-16 $8.82 $8.69 $0.13 904,234.0 +1.85%
2024-10-15 $8.70 $8.61 $0.085 942,861.0 +0.35%
2024-10-14 $8.63 $8.46 $0.17 891,935.0 +1.17%
2024-10-11 $8.52 $8.45 $0.072 931,809.0 +0.00%
2024-10-10 $8.53 $8.40 $0.13 1,311,618.0 +0.71%
2024-10-09 $8.49 $8.39 $0.0999 1,590,511.0 -0.12%
2024-10-08 $8.50 $8.33 $0.17 2,176,691.0 +1.32%

Invesco Mortgage Capital Inc (IVR) 株の年ごとの株価履歴

この詳細な分析では、Invesco Mortgage Capital Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIVR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Invesco Mortgage Capital Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のInvesco Mortgage Capital Inc (IVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $8.17 $7.99 $0.1818 3,565,691.0 +0.87%
2024-10 $9.39 $8.07 $1.32 34,039,908.0 -14.06%
2024-09 $9.42 $8.52 $0.8981 22,622,591.0 +7.07%
2024-08 $9.17 $8.28 $0.895 27,335,140.0 -3.41%
2024-07 $9.97 $8.80 $1.17 31,258,220.0 -3.09%
2024-06 $9.39 $8.95 $0.445 16,093,104.0 +0.86%
2024-05 $9.46 $8.53 $0.93 16,390,074.0 +8.65%
2024-04 $9.72 $8.01 $1.71 22,452,160.0 -11.67%
2024-03 $9.76 $8.87 $0.885 15,535,581.0 +7.20%
2024-02 $9.05 $8.21 $0.845 20,401,266.0 +2.50%
2024-01 $9.45 $8.36 $1.09 19,639,374.0 -0.56%

2023年のInvesco Mortgage Capital Inc (IVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.63 $7.97 $1.66 42,517,166.0 +10.61%
2023-11 $8.14 $6.72 $1.42 23,881,905.0 +17.28%
2023-10 $10.16 $6.34 $3.82 30,930,035.0 -31.77%
2023-09 $11.42 $9.68 $1.74 20,230,345.0 -11.02%
2023-08 $11.95 $10.29 $1.66 17,159,068.0 -6.33%
2023-07 $12.37 $10.36 $2.01 12,911,376.0 +4.71%
2023-06 $11.98 $10.47 $1.51 25,658,836.0 +8.21%
2023-05 $10.93 $9.48 $1.45 18,552,979.0 -0.09%
2023-04 $11.45 $10.05 $1.40 16,517,520.0 -4.33%
2023-03 $12.52 $10.31 $2.21 27,586,696.0 -11.49%
2023-02 $15.55 $12.48 $3.07 16,037,085.0 -14.70%
2023-01 $14.78 $12.48 $2.30 15,578,778.0 +15.40%

2022年のInvesco Mortgage Capital Inc (IVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $13.56 $12.34 $1.22 14,972,237.0 -3.05%
2022-11 $13.70 $11.00 $2.70 15,395,653.0 +12.13%
2022-10 $12.67 $9.60 $3.07 25,531,494.0 +5.50%
2022-09 $16.16 $10.48 $5.68 19,534,531.0 -30.14%
2022-08 $17.95 $15.71 $2.24 19,182,513.0 -10.23%
2022-07 $18.00 $13.91 $4.09 22,439,165.0 +20.57%
2022-06 $18.10 $9.63 $8.47 43,664,894.2 -17.53%
2022-05 $188.0 $15.70 $172.3 12,940,971.2 +2.30%
2022-04 $24.00 $17.20 $6.80 11,600,411.3 -23.68%
2022-03 $23.30 $20.60 $2.70 10,574,755.6 +4.59%
2022-02 $27.50 $20.40 $7.10 13,525,831.9 -18.66%
2022-01 $30.20 $23.70 $6.50 10,838,828.2 -3.60%
reit_mortgage CIM
$14.94
price down icon 0.27%
reit_mortgage ARI
$8.89
price down icon 1.00%
reit_mortgage MFA
$12.32
price up icon 0.49%
$11.32
price down icon 0.09%
reit_mortgage ABR
$14.94
price up icon 1.63%
$18.38
price up icon 0.00%
大文字化:     |  ボリューム (24 時間):