NYSE - Delayed Quote USD

Invesco Mortgage Capital Inc. (IVR-PB)

23.25 -0.11 (-0.45%)
At close: April 19 at 3:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 23.77 23.79 23.25 23.25 23.25 10,669
Apr 18, 2024 23.40 23.40 23.34 23.36 23.36 2,401
Apr 17, 2024 23.21 23.35 23.20 23.35 23.35 4,298
Apr 16, 2024 23.14 23.20 22.91 23.03 23.03 9,058
Apr 15, 2024 23.75 23.75 22.93 22.93 22.93 13,101
Apr 12, 2024 23.63 23.81 23.60 23.62 23.62 1,453
Apr 11, 2024 23.56 23.75 23.44 23.57 23.57 8,664
Apr 10, 2024 23.52 23.75 23.41 23.57 23.57 10,855
Apr 9, 2024 23.61 23.88 23.40 23.73 23.73 5,895
Apr 8, 2024 23.57 23.63 23.36 23.62 23.62 4,845
Apr 5, 2024 23.20 23.56 23.20 23.51 23.51 4,556
Apr 4, 2024 23.37 23.40 23.04 23.30 23.30 8,563
Apr 3, 2024 23.27 23.45 22.75 23.24 23.24 10,773
Apr 2, 2024 23.01 23.43 23.00 23.36 23.36 8,283
Apr 1, 2024 22.85 23.15 22.52 23.00 23.00 33,230
Mar 28, 2024 23.64 23.76 22.50 22.50 22.50 64,657
Mar 27, 2024 23.42 23.42 23.30 23.41 23.41 6,551
Mar 26, 2024 23.32 23.55 23.19 23.34 23.34 13,149
Mar 25, 2024 23.39 23.94 23.25 23.45 23.45 5,529
Mar 22, 2024 23.50 23.71 23.25 23.34 23.34 17,564
Mar 21, 2024 24.23 24.23 23.15 23.15 23.15 6,590
Mar 20, 2024 23.80 24.52 23.80 24.10 24.10 8,651
Mar 19, 2024 23.58 24.07 23.58 24.06 24.06 6,063
Mar 18, 2024 23.50 23.50 23.48 23.50 23.50 2,767
Mar 15, 2024 23.25 23.25 23.15 23.24 23.24 5,877
Mar 14, 2024 23.61 23.61 23.24 23.25 23.25 14,169
Mar 13, 2024 24.00 24.00 23.74 23.74 23.74 10,889
Mar 12, 2024 24.16 24.48 24.00 24.00 24.00 9,509
Mar 11, 2024 24.45 24.70 24.35 24.39 24.39 6,432
Mar 8, 2024 24.50 24.58 24.16 24.18 24.18 9,632
Mar 7, 2024 24.63 24.66 24.51 24.51 24.51 10,588
Mar 6, 2024 24.57 24.75 24.32 24.74 24.74 4,973
Mar 5, 2024 24.19 24.69 23.85 24.59 24.59 11,873
Mar 4, 2024 0.48 Dividend
Mar 4, 2024 24.28 24.28 23.85 23.99 23.99 5,765
Mar 1, 2024 24.42 24.69 24.42 24.69 24.21 6,585
Feb 29, 2024 24.75 24.75 24.57 24.57 24.09 6,863
Feb 28, 2024 24.70 24.79 24.58 24.78 24.29 4,765
Feb 27, 2024 24.73 24.79 24.60 24.79 24.30 20,548
Feb 26, 2024 25.00 25.00 24.60 24.85 24.36 10,955
Feb 23, 2024 24.56 25.05 24.44 25.03 24.54 20,163
Feb 22, 2024 24.70 24.70 24.44 24.55 24.07 8,659
Feb 21, 2024 24.42 24.64 24.35 24.42 23.94 5,023
Feb 20, 2024 24.13 24.50 24.02 24.44 23.96 7,221
Feb 16, 2024 24.13 24.45 24.12 24.35 23.87 8,755
Feb 15, 2024 23.72 24.47 23.72 24.28 23.80 9,437
Feb 14, 2024 23.99 23.99 23.66 23.82 23.35 6,642
Feb 13, 2024 23.81 24.13 23.42 23.90 23.43 8,594
Feb 12, 2024 24.03 24.55 23.92 24.03 23.56 5,796
Feb 9, 2024 23.42 23.96 23.42 23.76 23.29 9,352
Feb 8, 2024 23.09 23.69 23.02 23.25 22.79 13,068
Feb 7, 2024 23.47 23.47 22.90 22.90 22.45 10,328
Feb 6, 2024 23.45 23.68 23.40 23.40 22.94 2,438
Feb 5, 2024 23.75 23.75 23.18 23.56 23.10 9,349
Feb 2, 2024 23.51 23.80 23.51 23.77 23.30 3,483
Feb 1, 2024 23.19 24.20 23.16 23.82 23.35 13,031
Jan 31, 2024 23.45 23.45 23.01 23.32 22.86 11,733
Jan 30, 2024 23.38 23.39 23.01 23.23 22.77 5,229
Jan 29, 2024 23.30 23.58 23.04 23.10 22.65 18,897
Jan 26, 2024 23.20 23.62 23.20 23.30 22.84 9,166
Jan 25, 2024 23.26 23.37 23.21 23.21 22.75 15,971
Jan 24, 2024 23.37 23.45 23.20 23.45 22.99 8,250
Jan 23, 2024 23.21 23.40 23.20 23.20 22.74 20,409
Jan 22, 2024 23.20 23.47 23.20 23.30 22.84 16,342
Jan 19, 2024 23.28 23.39 23.09 23.20 22.74 16,666
Jan 18, 2024 23.26 23.34 23.15 23.20 22.74 26,941
Jan 17, 2024 23.15 23.20 23.01 23.16 22.71 12,948
Jan 16, 2024 23.15 23.19 22.92 23.16 22.71 13,850
Jan 12, 2024 23.06 23.06 23.06 23.06 22.61 836
Jan 11, 2024 23.00 23.25 22.75 23.25 22.79 9,290
Jan 10, 2024 23.43 23.43 23.03 23.18 22.73 8,034
Jan 9, 2024 23.40 23.40 22.75 23.05 22.60 14,474
Jan 8, 2024 23.00 23.30 22.81 23.20 22.74 19,786
Jan 5, 2024 22.92 23.29 22.90 23.25 22.79 5,749
Jan 4, 2024 22.91 23.34 22.74 23.01 22.56 9,009
Jan 3, 2024 22.55 22.82 22.51 22.62 22.18 8,584
Jan 2, 2024 22.60 23.22 22.51 22.82 22.37 17,451
Dec 29, 2023 23.40 23.40 22.50 22.50 22.06 17,747
Dec 28, 2023 23.40 23.40 23.05 23.20 22.74 6,928
Dec 27, 2023 23.35 23.40 23.16 23.40 22.94 6,165
Dec 26, 2023 23.25 23.40 23.11 23.34 22.88 4,510
Dec 22, 2023 22.44 22.82 22.44 22.81 22.37 3,067
Dec 21, 2023 22.69 22.80 22.55 22.65 22.21 7,381
Dec 20, 2023 22.84 22.84 22.64 22.71 22.26 669
Dec 19, 2023 22.83 23.40 22.38 22.86 22.41 7,906
Dec 18, 2023 22.17 23.07 22.00 22.23 21.79 16,832
Dec 15, 2023 22.66 23.35 21.86 22.13 21.70 19,302
Dec 14, 2023 23.22 23.36 23.14 23.25 22.79 14,475
Dec 13, 2023 22.30 23.23 22.23 23.08 22.63 21,978
Dec 12, 2023 21.91 22.50 21.78 22.32 21.88 10,577
Dec 11, 2023 22.10 22.16 21.78 21.99 21.56 15,035
Dec 8, 2023 21.90 22.88 21.90 22.04 21.61 18,660
Dec 7, 2023 22.43 22.72 21.70 21.89 21.46 20,207
Dec 6, 2023 22.92 22.92 22.50 22.50 22.06 7,107
Dec 5, 2023 22.88 23.15 22.70 22.70 22.25 3,979
Dec 4, 2023 0.48 Dividend
Dec 4, 2023 22.75 22.99 22.25 22.52 22.08 24,626
Dec 1, 2023 22.85 23.20 22.56 23.14 22.21 15,748
Nov 30, 2023 23.25 23.25 22.77 22.85 21.93 10,865
Nov 29, 2023 22.83 23.20 22.75 22.75 21.84 5,788
Nov 28, 2023 22.75 22.99 22.71 22.80 21.88 16,370
Nov 27, 2023 23.07 23.25 22.46 22.75 21.84 8,711
Nov 24, 2023 22.83 23.00 22.76 22.80 21.88 5,762
Nov 22, 2023 23.00 23.11 22.48 22.48 21.58 8,054
Nov 21, 2023 22.99 23.25 22.94 23.19 22.26 5,370
Nov 20, 2023 22.87 23.20 22.87 23.08 22.15 17,025
Nov 17, 2023 22.68 23.19 22.68 22.86 21.94 23,206
Nov 16, 2023 22.77 23.03 22.67 22.82 21.90 17,344
Nov 15, 2023 22.57 22.82 22.28 22.82 21.90 15,266
Nov 14, 2023 22.02 22.54 22.00 22.54 21.64 13,545
Nov 13, 2023 21.80 21.95 21.48 21.65 20.78 5,388
Nov 10, 2023 21.69 21.93 21.63 21.63 20.76 5,408
Nov 9, 2023 21.90 21.90 21.44 21.44 20.58 5,602
Nov 8, 2023 21.44 22.16 21.30 21.87 20.99 30,312
Nov 7, 2023 21.50 21.78 21.20 21.20 20.35 5,422
Nov 6, 2023 21.64 21.65 21.25 21.25 20.40 2,524
Nov 3, 2023 21.58 22.09 21.33 21.79 20.92 8,192
Nov 2, 2023 21.55 21.84 21.12 21.33 20.47 10,582
Nov 1, 2023 20.70 21.40 20.70 21.06 20.21 16,938
Oct 31, 2023 20.07 21.00 20.05 20.85 20.01 18,294
Oct 30, 2023 20.15 20.15 19.63 19.78 18.99 5,058
Oct 27, 2023 19.95 20.40 19.75 19.80 19.01 9,372
Oct 26, 2023 20.03 20.53 19.78 19.99 19.19 13,732
Oct 25, 2023 19.95 20.04 19.20 19.75 18.96 10,718
Oct 24, 2023 20.50 20.50 19.74 19.98 19.18 7,603
Oct 23, 2023 19.90 20.49 19.68 20.00 19.20 2,673
Oct 20, 2023 20.20 20.55 20.00 20.00 19.20 2,687
Oct 19, 2023 20.57 20.97 20.08 20.08 19.27 13,235
Oct 18, 2023 21.18 21.18 20.55 20.58 19.75 9,839
Oct 17, 2023 20.45 21.02 20.45 21.02 20.17 2,526
Oct 16, 2023 20.99 21.44 20.43 20.86 20.02 5,556
Oct 13, 2023 21.01 21.01 20.50 20.50 19.68 11,333
Oct 12, 2023 21.53 21.53 20.89 21.00 20.16 17,906
Oct 11, 2023 21.93 21.93 21.35 21.67 20.80 9,716
Oct 10, 2023 20.85 21.79 20.85 21.30 20.44 7,499
Oct 9, 2023 20.50 20.71 20.17 20.71 19.88 10,126
Oct 6, 2023 19.78 20.25 19.75 20.25 19.44 7,407
Oct 5, 2023 20.24 20.26 19.81 20.15 19.34 17,583
Oct 4, 2023 21.00 21.48 20.42 20.53 19.71 17,521
Oct 3, 2023 21.12 21.16 20.98 21.00 20.16 5,345
Oct 2, 2023 21.16 21.57 21.11 21.48 20.62 3,951
Sep 29, 2023 21.49 21.62 21.10 21.62 20.75 14,276
Sep 28, 2023 21.05 21.26 20.83 21.01 20.17 7,303
Sep 27, 2023 20.86 21.51 20.52 20.86 20.02 12,826
Sep 26, 2023 21.53 21.55 20.72 20.72 19.89 22,497
Sep 25, 2023 21.63 21.81 21.63 21.81 20.94 1,284
Sep 22, 2023 21.65 21.94 21.50 21.62 20.75 8,416
Sep 21, 2023 21.80 21.85 21.61 21.61 20.75 3,488
Sep 20, 2023 22.06 22.24 21.82 21.83 20.95 2,987
Sep 19, 2023 21.98 21.98 21.94 21.95 21.07 1,863
Sep 18, 2023 21.79 21.98 21.79 21.84 20.96 2,319
Sep 15, 2023 21.87 21.91 21.71 21.91 21.03 3,126
Sep 14, 2023 21.89 22.20 21.87 21.87 20.99 7,842
Sep 13, 2023 21.59 22.45 21.59 21.99 21.11 5,259
Sep 12, 2023 21.76 21.94 21.44 21.51 20.65 8,172
Sep 11, 2023 22.12 22.12 21.76 21.92 21.04 5,529
Sep 8, 2023 21.96 22.25 21.96 21.96 21.08 6,901
Sep 7, 2023 21.74 22.28 21.74 21.95 21.07 10,383
Sep 6, 2023 21.61 21.72 21.34 21.34 20.48 4,438
Sep 5, 2023 21.80 21.83 21.40 21.70 20.83 9,058
Sep 1, 2023 0.48 Dividend
Sep 1, 2023 22.32 22.32 21.63 21.91 21.03 3,509
Aug 31, 2023 21.67 22.43 21.50 22.43 21.06 46,220
Aug 30, 2023 21.62 21.82 21.62 21.69 20.37 18,011
Aug 29, 2023 21.74 21.84 21.51 21.51 20.20 23,588
Aug 28, 2023 22.27 22.31 21.59 21.72 20.40 37,255
Aug 25, 2023 22.10 22.40 22.00 22.20 20.85 6,681
Aug 24, 2023 21.79 22.38 21.70 22.38 21.02 6,315
Aug 23, 2023 21.56 22.14 21.56 21.78 20.45 13,833
Aug 22, 2023 22.10 22.23 21.61 21.61 20.29 10,869
Aug 21, 2023 21.90 22.15 21.88 21.96 20.62 7,326
Aug 18, 2023 22.65 22.65 21.60 22.20 20.85 4,445
Aug 17, 2023 22.00 22.00 21.20 21.60 20.29 11,316
Aug 16, 2023 21.80 21.86 21.80 21.86 20.53 893
Aug 15, 2023 21.87 21.87 21.58 21.80 20.47 5,560
Aug 14, 2023 21.92 22.36 21.80 21.81 20.48 13,463
Aug 11, 2023 22.52 22.75 21.83 21.95 20.61 24,437
Aug 10, 2023 22.69 22.70 22.47 22.70 21.32 5,277
Aug 9, 2023 22.40 22.75 22.40 22.47 21.10 5,073
Aug 8, 2023 22.55 22.65 22.14 22.36 21.00 6,208
Aug 7, 2023 22.32 22.91 22.10 22.66 21.28 8,903
Aug 4, 2023 22.40 22.68 22.40 22.42 21.06 7,069
Aug 3, 2023 22.03 22.29 22.03 22.29 20.93 6,223
Aug 2, 2023 22.25 22.39 21.85 22.22 20.87 10,099
Aug 1, 2023 22.42 22.45 22.42 22.45 21.08 446
Jul 31, 2023 22.75 22.87 22.53 22.55 21.18 9,568
Jul 28, 2023 22.49 22.63 22.45 22.49 21.12 2,186
Jul 27, 2023 22.70 22.70 22.23 22.41 21.05 4,107
Jul 26, 2023 22.10 22.76 22.10 22.76 21.37 3,776
Jul 25, 2023 22.81 22.81 22.50 22.64 21.26 4,559
Jul 24, 2023 22.44 22.48 22.10 22.47 21.10 3,281
Jul 21, 2023 22.53 22.56 22.46 22.46 21.09 4,054
Jul 20, 2023 22.62 22.78 22.26 22.51 21.14 1,659
Jul 19, 2023 22.58 22.73 22.39 22.66 21.28 4,979
Jul 18, 2023 22.20 22.77 22.19 22.43 21.06 5,238
Jul 17, 2023 22.18 22.38 22.18 22.36 21.00 2,891
Jul 14, 2023 22.65 22.81 22.58 22.58 21.21 3,542
Jul 13, 2023 22.49 22.79 22.22 22.22 20.87 7,663
Jul 12, 2023 20.63 22.43 20.63 22.20 20.85 1,994
Jul 11, 2023 22.10 22.15 22.07 22.11 20.76 6,707
Jul 10, 2023 21.18 22.06 20.98 22.00 20.66 18,991
Jul 7, 2023 21.36 21.40 21.36 21.40 20.10 1,756
Jul 6, 2023 21.14 21.34 20.98 21.25 19.96 6,204
Jul 5, 2023 21.47 21.63 21.47 21.63 20.31 1,410
Jul 3, 2023 21.40 21.50 21.40 21.50 20.19 585
Jun 30, 2023 21.28 21.38 20.51 21.16 19.87 9,058
Jun 29, 2023 20.98 21.30 20.90 21.00 19.72 16,649
Jun 28, 2023 20.90 21.35 20.90 21.12 19.83 6,760
Jun 27, 2023 20.55 20.93 20.38 20.70 19.44 9,762
Jun 26, 2023 20.14 20.40 20.14 20.37 19.13 9,177
Jun 23, 2023 20.14 20.14 19.85 19.99 18.77 2,793
Jun 22, 2023 19.91 20.22 19.91 20.19 18.96 4,866
Jun 21, 2023 20.00 20.02 19.83 19.93 18.72 3,343
Jun 20, 2023 19.91 20.05 19.80 20.00 18.78 6,813
Jun 16, 2023 20.00 20.00 19.76 19.76 18.56 3,834
Jun 15, 2023 20.04 20.05 19.86 20.00 18.78 5,054
Jun 14, 2023 20.04 20.04 19.81 19.95 18.74 7,540
Jun 13, 2023 20.32 20.71 19.80 20.15 18.92 21,139
Jun 12, 2023 20.17 20.32 19.84 19.94 18.73 4,698
Jun 9, 2023 19.91 20.28 19.91 19.95 18.74 3,434
Jun 8, 2023 19.78 20.70 19.78 20.02 18.80 4,460
Jun 7, 2023 20.49 20.71 19.87 20.10 18.88 15,152
Jun 6, 2023 20.24 20.45 20.24 20.45 19.21 2,343
Jun 5, 2023 20.37 20.37 19.73 20.25 19.02 11,282
Jun 2, 2023 0.48 Dividend
Jun 2, 2023 20.53 20.82 20.17 20.54 19.29 11,517
Jun 1, 2023 20.66 20.84 20.55 20.67 18.96 8,132
May 31, 2023 20.17 20.62 20.17 20.56 18.86 16,329
May 30, 2023 20.00 20.51 19.78 20.28 18.60 24,808
May 26, 2023 19.76 20.26 19.76 20.16 18.48 5,773
May 25, 2023 19.75 19.78 19.59 19.73 18.09 2,908
May 24, 2023 20.00 20.29 20.00 20.07 18.41 4,284
May 23, 2023 20.00 20.33 19.89 20.33 18.65 8,410
May 22, 2023 19.60 19.90 19.35 19.90 18.25 6,882
May 19, 2023 19.85 19.87 19.55 19.69 18.06 8,888
May 18, 2023 19.09 19.80 19.09 19.70 18.07 9,828
May 17, 2023 18.85 19.60 18.72 19.51 17.89 9,433
May 16, 2023 19.21 19.21 18.88 18.88 17.32 10,987
May 15, 2023 19.74 19.74 19.07 19.18 17.59 9,159
May 12, 2023 19.22 19.40 19.08 19.40 17.79 10,277
May 11, 2023 19.51 19.62 19.40 19.50 17.88 2,616
May 10, 2023 19.15 19.42 18.94 19.35 17.75 11,533
May 9, 2023 18.46 19.15 18.46 18.70 17.15 5,251
May 8, 2023 18.50 18.67 18.28 18.61 17.07 8,877
May 5, 2023 18.50 19.00 18.15 18.50 16.97 25,004
May 4, 2023 19.60 19.79 17.75 18.19 16.68 77,560
May 3, 2023 19.93 20.14 19.63 19.63 18.00 16,202
May 2, 2023 20.33 20.33 19.51 19.98 18.32 9,960
May 1, 2023 20.62 20.63 20.12 20.20 18.53 10,886
Apr 28, 2023 20.18 20.67 20.07 20.60 18.89 29,126
Apr 27, 2023 20.11 20.18 20.10 20.11 18.44 2,596
Apr 26, 2023 20.10 20.24 20.01 20.01 18.35 3,653
Apr 25, 2023 20.07 20.50 20.07 20.07 18.41 2,594
Apr 24, 2023 20.30 20.50 20.20 20.25 18.57 8,313
Apr 21, 2023 20.34 20.60 20.30 20.40 18.71 2,819
Apr 20, 2023 20.58 20.60 20.30 20.43 18.74 3,689

Related Tickers

NYMTN New York Mortgage Trust, Inc.
21.35
+1.09%
 
TWO-PC Two Harbors Investment Corp.
23.32
+1.17%
 
TWO-PA Two Harbors Investment Corp.
22.25
-0.18%
 
EFC-PD Ellington Financial Inc.
21.00
0.00%
 
AGNCM AGNC Investment Corp.
24.58
0.00%
 
CIM-PB Chimera Investment Corporation
24.61
+1.03%
 
TWO-PB Two Harbors Investment Corp.
21.97
+0.64%
 
PMT-PC PennyMac Mortgage Investment Trust
19.17
+2.19%
 
NREF-PA NexPoint Real Estate Finance, Inc.
21.62
+0.75%
 
ABR-PD Arbor Realty Trust, Inc.
17.90
-0.53%