Free Trial
→ Algo Trading Is Here 🔥 (From Timothy Sykes) (Ad) Free IVR Stock Alerts

Invesco Mortgage Capital (IVR) Stock Chart & Stock Price History

Invesco Mortgage Capital logo
$8.06
-0.01 (-0.12%)
(As of 11/1/2024 ET)
Compare

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
-2.89%
1 Month
Performance
-12.01%
3 Month
Performance
-9.18%
6 Month
Performance
-10.69%
Year-To-Date
Performance
-9.03%
1 Year
Performance
+5.15%
Receive IVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco Mortgage Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Invest in the AI Boom: Top 5 Stocks to Watch
By now, you're well aware of the artificial intelligence boom. Big Tech has been investing billions of dollars into AI, and the market is projected to grow exponentially. According to several recent reports, the AI market, currently valued at around $100 billion, could grow twenty-fold by 2030 to more than $2 trillion. This explosive growth means it's time to consider these top AI stocks.
[Click Here to Automatically Download Your Free eBook Now]

IVR Stock Chart for Saturday, November, 2, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$8.08$8.06
-0.25%		$8.17$8.051.01 million shs$441.85 million
10/31/2024$8.31$8.08
-2.71%		$8.33$8.081.03 million shs$442.95 million
10/30/2024$8.22$8.31
+1.10%		$8.34$8.25670,631 shs$405.50 million
10/29/2024$8.30$8.22
-1.02%		$8.29$8.121.76 million shs$401.11 million
10/28/2024$8.45$8.30
-1.78%		$8.54$8.251.39 million shs$405.26 million
10/25/2024$8.59$8.45
-1.57%		$8.65$8.441.21 million shs$412.58 million
10/24/2024$8.37$8.59
+2.57%		$8.60$8.381.16 million shs$419.17 million
10/23/2024$8.41$8.37
-0.48%		$8.45$8.29956,632 shs$408.67 million
10/22/2024$8.47$8.41
-0.71%		$8.51$8.38936,434 shs$410.63 million
10/21/2024$8.79$8.47
-3.64%		$8.81$8.451.97 million shs$413.56 million
10/18/2024$8.75$8.79
+0.51%		$8.82$8.75584,294 shs$429.18 million
10/17/2024$8.81$8.75
-0.74%		$8.83$8.72917,231 shs$426.98 million
10/16/2024$8.66$8.81
+1.79%		$8.82$8.69926,113 shs$430.16 million
10/15/2024$8.62$8.66
+0.41%		$8.70$8.61961,547 shs$422.59 million
10/14/2024$8.52$8.62
+1.17%		$8.63$8.46905,561 shs$420.88 million
10/11/2024$8.53$8.52
-0.06%		$8.52$8.45940,653 shs$467.07 million
10/10/2024$8.46$8.53
+0.77%		$8.53$8.411.33 million shs$416.24 million
10/09/2024$8.47$8.46
-0.12%		$8.49$8.391.61 million shs$413.07 million
10/08/2024$8.37$8.47
+1.26%		$8.50$8.332.20 million shs$413.56 million
10/07/2024$9.05$8.37
-7.57%		$8.65$8.353.33 million shs$408.43 million
10/04/2024$9.11$9.05
-0.60%		$9.16$8.873.44 million shs$441.88 million
10/03/2024$9.16$9.11
-0.60%		$9.22$9.071.88 million shs$444.56 million
10/02/2024$9.17$9.16
-0.05%		$9.25$9.111.87 million shs$447.25 million
10/01/2024$9.40$9.17
-2.45%		$9.39$9.102.48 million shs$447.49 million
09/30/2024$9.32$9.40
+0.80%		$9.42$9.321.03 million shs$458.72 million
09/27/2024$9.21$9.32
+1.20%		$9.36$9.24990,780 shs$454.81 million
09/26/2024$9.13$9.21
+0.82%		$9.24$9.14871,735 shs$449.44 million
09/25/2024$9.02$9.13
+1.28%		$9.19$9.041.07 million shs$500.51 million
09/24/2024$8.88$9.02
+1.52%		$9.09$8.941.12 million shs$440.17 million
09/23/2024$9.18$8.88
-3.27%		$9.23$8.881.50 million shs$433.58 million
09/20/2024$9.27$9.19
-0.81%		$9.34$9.161.44 million shs$448.71 million
09/19/2024$9.14$9.27
+1.37%		$9.35$9.211.40 million shs$452.37 million
09/18/2024$9.11$9.14
+0.33%		$9.25$9.061.75 million shs$446.27 million
09/17/2024$9.10$9.11
+0.11%		$9.21$9.101.94 million shs$444.81 million
09/16/2024$8.87$9.10
+2.59%		$9.12$8.911.54 million shs$444.32 million
09/13/2024$8.76$8.86
+1.14%		$8.89$8.751.96 million shs$485.71 million
09/12/2024$8.69$8.76
+0.81%		$8.79$8.68537,956 shs$427.72 million
09/11/2024$8.76$8.69
-0.80%		$8.77$8.64761,845 shs$424.30 million
09/10/2024$8.69$8.76
+0.81%		$8.79$8.68934,779 shs$480.22 million
09/09/2024$8.72$8.69
-0.34%		$8.78$8.68982,318 shs$476.39 million
Countdown to the biggest trade of my 25 yr career (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024$8.61$8.72
+1.28%		$8.76$8.59953,834 shs$425.76 million
09/05/2024$8.53$8.61
+0.94%		$8.65$8.55633,304 shs$420.39 million
09/04/2024$8.61$8.53
-0.87%		$8.67$8.52821,500 shs$416.49 million
09/03/2024$8.77$8.61
-1.88%		$8.72$8.60953,897 shs$420.15 million
09/02/2024$8.77$8.77$8.79$8.691.06 million shs$428.20 million
08/30/2024$8.72$8.77
+0.57%		$8.79$8.691.06 million shs$428.20 million
08/29/2024$8.75$8.72
-0.29%		$8.81$8.671.14 million shs$425.76 million
08/28/2024$8.70$8.75
+0.52%		$8.75$8.691.09 million shs$426.98 million
08/27/2024$8.71$8.70
-0.11%		$8.74$8.67589,760 shs$424.79 million
08/26/2024$8.69$8.71
+0.23%		$8.75$8.661.09 million shs$425.27 million
08/23/2024$8.55$8.69
+1.64%		$8.71$8.581.36 million shs$424.30 million
08/22/2024$8.67$8.55
-1.38%		$8.70$8.53893,299 shs$417.46 million
08/21/2024$8.67$8.67$8.74$8.611.05 million shs$423.32 million
08/20/2024$8.71$8.67
-0.40%		$8.74$8.641.32 million shs$423.32 million
08/19/2024$8.66$8.71
+0.52%		$8.73$8.66883,763 shs$425.03 million
08/16/2024$8.71$8.66
-0.52%		$8.78$8.641.65 million shs$422.83 million
08/15/2024$8.71$8.71$8.85$8.682.52 million shs$425.03 million
08/14/2024$8.67$8.71
+0.40%		$8.72$8.631.18 million shs$425.03 million
08/13/2024$8.72$8.67
-0.52%		$8.81$8.591.62 million shs$423.32 million
08/12/2024$8.84$8.72
-1.41%		$8.88$8.601.33 million shs$425.52 million
08/09/2024$8.76$8.84
+0.91%		$8.88$8.611.30 million shs$431.62 million
08/08/2024$8.72$8.76
+0.52%		$8.86$8.71789,352 shs$427.72 million
08/07/2024$8.59$8.72
+1.51%		$8.86$8.68947,334 shs$425.52 million
08/06/2024$8.41$8.59
+2.14%		$8.68$8.441.59 million shs$419.17 million
08/05/2024$8.88$8.41
-5.35%		$8.70$8.281.91 million shs$410.42 million
08/02/2024$9.00$8.88
-1.39%		$8.99$8.801.26 million shs$433.37 million
08/01/2024$9.09$9.00
-0.94%		$9.17$8.911.15 million shs$439.47 million

Related Companies

This page (NYSE:IVR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored