Get the Stockscreener App
8.66
1.17%
+0.10
Invesco Mortgage Capital Inc Stock (IVR) Price History
The historical daily chart and data for Invesco Mortgage Capital Inc stock (IVR), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $8.66.
- Invesco Mortgage Capital Inc all-time high stock price is $188.60, occurred on December 18, 2017.
- The lowest Invesco Mortgage Capital Inc stock price recorded was $6.34 on October 26, 2023. Since then, Invesco Mortgage Capital Inc's stock price has risen over 36.59% to $8.66 now.
- The 52-week high stock price for IVR is $12.37, representing a 42.84% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for IVR is $6.34, indicating a -26.79% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Invesco Mortgage Capital Inc (IVR) stock in the beginning of 2023 was $29.20. The stock closed the year at $12.73, a loss of over -56.40% for the year.
The table below shows more information about IVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $8.75 | $8.65 | $0.10 | 829,691.0 | +1.17% |
| Apr 26, 2024 | $8.70 | $8.45 | $0.25 | 954,822.0 | +1.54% |
| Apr 25, 2024 | $8.58 | $8.41 | $0.17 | 1,046,234.0 | -2.09% |
| Apr 24, 2024 | $8.64 | $8.45 | $0.195 | 929,546.0 | +0.35% |
| Apr 23, 2024 | $8.61 | $8.29 | $0.32 | 766,262.0 | +2.51% |
| Apr 22, 2024 | $8.39 | $8.24 | $0.1505 | 526,446.0 | +1.45% |
| Apr 19, 2024 | $8.27 | $8.07 | $0.195 | 635,307.0 | +1.98% |
| Apr 18, 2024 | $8.18 | $8.07 | $0.11 | 679,809.0 | -0.49% |
| Apr 17, 2024 | $8.22 | $8.13 | $0.095 | 606,564.0 | +0.37% |
| Apr 16, 2024 | $8.21 | $8.01 | $0.195 | 880,913.0 | -1.82% |
| Apr 15, 2024 | $8.48 | $8.16 | $0.32 | 1,178,015.0 | -2.60% |
| Apr 12, 2024 | $8.59 | $8.44 | $0.155 | 689,982.0 | -0.70% |
| Apr 11, 2024 | $8.63 | $8.33 | $0.30 | 1,118,106.0 | +0.59% |
| Apr 10, 2024 | $8.84 | $8.40 | $0.44 | 2,013,785.0 | -5.88% |
| Apr 09, 2024 | $9.02 | $8.91 | $0.11 | 898,986.0 | +0.78% |
| Apr 08, 2024 | $8.95 | $8.77 | $0.18 | 677,402.0 | +1.02% |
| Apr 05, 2024 | $9.01 | $8.82 | $0.19 | 1,376,625.0 | -5.95% |
| Apr 04, 2024 | $9.63 | $9.40 | $0.23 | 2,120,293.0 | -0.74% |
| Apr 03, 2024 | $9.52 | $9.34 | $0.18 | 1,225,575.0 | -0.11% |
| Apr 02, 2024 | $9.60 | $9.47 | $0.13 | 1,050,346.0 | -1.45% |
Invesco Mortgage Capital Inc Stock (IVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Mortgage Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Mortgage Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Mortgage Capital Inc Stock (IVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $9.72 | $8.01 | $1.71 | 22,380,818.0 | -10.54% |
| Mar, 2024 | $9.76 | $8.87 | $0.885 | 15,535,581.0 | +7.20% |
| Feb, 2024 | $9.05 | $8.21 | $0.845 | 20,401,266.0 | +2.50% |
| Jan, 2024 | $9.45 | $8.36 | $1.09 | 19,639,374.0 | -0.56% |
Invesco Mortgage Capital Inc Stock (IVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.63 | $7.97 | $1.66 | 42,517,166.0 | +10.61% |
| Nov, 2023 | $8.14 | $6.72 | $1.42 | 23,881,905.0 | +17.28% |
| Oct, 2023 | $10.16 | $6.34 | $3.82 | 30,930,035.0 | -31.77% |
| Sep, 2023 | $11.42 | $9.68 | $1.74 | 20,230,345.0 | -11.02% |
| Aug, 2023 | $11.95 | $10.29 | $1.66 | 17,159,068.0 | -6.33% |
| Jul, 2023 | $12.37 | $10.36 | $2.01 | 12,911,376.0 | +4.71% |
| Jun, 2023 | $11.98 | $10.47 | $1.51 | 25,658,836.0 | +8.21% |
| May, 2023 | $10.93 | $9.48 | $1.45 | 18,552,979.0 | -0.09% |
| Apr, 2023 | $11.45 | $10.05 | $1.40 | 16,517,520.0 | -4.33% |
| Mar, 2023 | $12.52 | $10.31 | $2.21 | 27,586,696.0 | -11.49% |
| Feb, 2023 | $15.55 | $12.48 | $3.07 | 16,037,085.0 | -14.70% |
| Jan, 2023 | $14.78 | $12.48 | $2.30 | 15,578,778.0 | +15.40% |
Invesco Mortgage Capital Inc Stock (IVR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.56 | $12.34 | $1.22 | 14,972,237.0 | -3.05% |
| Nov, 2022 | $13.70 | $11.00 | $2.70 | 15,395,653.0 | +12.13% |
| Oct, 2022 | $12.67 | $9.60 | $3.07 | 25,531,494.0 | +5.50% |
| Sep, 2022 | $16.16 | $10.48 | $5.68 | 19,534,531.0 | -30.14% |
| Aug, 2022 | $17.95 | $15.71 | $2.24 | 19,182,513.0 | -10.23% |
| Jul, 2022 | $18.00 | $13.91 | $4.09 | 22,439,165.0 | +20.57% |
| Jun, 2022 | $18.10 | $9.63 | $8.47 | 43,664,894.2 | -17.53% |
| May, 2022 | $188.0 | $15.70 | $172.3 | 12,940,971.2 | +2.30% |
| Apr, 2022 | $24.00 | $17.20 | $6.80 | 11,600,411.3 | -23.68% |
| Mar, 2022 | $23.30 | $20.60 | $2.70 | 10,574,755.6 | +4.59% |
| Feb, 2022 | $27.50 | $20.40 | $7.10 | 13,525,831.9 | -18.66% |
| Jan, 2022 | $30.20 | $23.70 | $6.50 | 10,838,828.2 | -3.60% |
0.48%
0.82%
Cap:
|
Volume (24h):