Free Trial

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

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free IVR Stock Alerts
$9.41
+0.01 (+0.11%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
+1.62%
1 Month
Performance
+14.13%
3 Month
Performance
+8.16%
6 Month
Performance
+18.81%
Year-To-Date
Performance
+6.21%
1 Year
Performance
-11.23%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

IVR Stock Chart for Sunday, May, 19, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.40$9.41
+0.11%		$9.41$9.32662,356 shs$459.49 million
05/16/2024$9.34$9.40
+0.64%		$9.42$9.29748,594 shs$459.00 million
05/15/2024$9.26$9.34
+0.86%		$9.39$9.27862,351 shs$456.07 million
05/14/2024$9.25$9.26
+0.16%		$9.31$9.21742,611 shs$452.17 million
05/13/2024$9.17$9.25
+0.82%		$9.29$9.20546,891 shs$451.40 million
05/10/2024$9.25$9.17
-0.81%		$9.30$9.11751,071 shs$446.26 million
05/09/2024$9.15$9.25
+1.04%		$9.35$9.011.01 million shs$449.91 million
05/08/2024$9.13$9.15
+0.22%		$9.20$9.07683,189 shs$445.29 million
05/07/2024$9.23$9.13
-1.03%		$9.33$9.071.21 million shs$444.36 million
05/06/2024$9.11$9.23
+1.26%		$9.23$9.14678,620 shs$448.98 million
05/03/2024$9.03$9.11
+0.94%		$9.29$9.05927,624 shs$443.38 million
05/02/2024$8.79$9.03
+2.73%		$9.03$8.82859,688 shs$439.25 million
05/01/2024$8.56$8.79
+2.63%		$8.95$8.551.48 million shs$427.57 million
04/30/2024$8.67$8.56
-1.21%		$8.61$8.52923,231 shs$416.62 million
04/29/2024$8.56$8.67
+1.23%		$8.75$8.62843,376 shs$421.73 million
04/26/2024$8.42$8.56
+1.66%		$8.70$8.46971,278 shs$416.62 million
04/25/2024$8.62$8.42
-2.32%		$8.58$8.421.06 million shs$409.80 million
04/24/2024$8.58$8.62
+0.52%		$8.65$8.46939,147 shs$419.54 million
04/23/2024$8.38$8.58
+2.39%		$8.61$8.29788,930 shs$417.35 million
04/22/2024$8.25$8.38
+1.52%		$8.39$8.24535,823 shs$407.61 million
04/19/2024$8.09$8.25
+1.98%		$8.27$8.08672,549 shs$401.24 million
04/18/2024$8.14$8.09
-0.61%		$8.18$8.07704,844 shs$393.50 million
04/17/2024$8.11$8.14
+0.37%		$8.22$8.13617,795 shs$395.93 million
04/16/2024$8.24$8.11
-1.64%		$8.21$8.01900,662 shs$394.47 million
04/15/2024$8.47$8.24
-2.72%		$8.47$8.161.18 million shs$401.04 million
04/12/2024$8.54$8.47
-0.76%		$8.59$8.44689,825 shs$412.24 million
04/11/2024$8.49$8.54
+0.53%		$8.63$8.331.12 million shs$415.40 million
04/10/2024$9.02$8.49
-5.82%		$8.84$8.402.03 million shs$413.21 million
04/09/2024$8.93$9.02
+0.95%		$9.02$8.92899,077 shs$438.72 million
04/08/2024$8.85$8.93
+0.90%		$8.95$8.77717,963 shs$434.62 million
04/05/2024$9.41$8.86
-5.90%		$9.01$8.821.38 million shs$430.97 million
04/04/2024$9.48$9.41
-0.69%		$9.63$9.402.13 million shs$457.99 million
04/03/2024$9.49$9.48
-0.16%		$9.52$9.341.23 million shs$461.15 million
04/02/2024$9.64$9.49
-1.56%		$9.60$9.471.04 million shs$461.88 million
04/01/2024$9.68$9.64
-0.41%		$9.72$9.551.35 million shs$469.18 million
03/29/2024$9.67$9.68
+0.10%		$9.76$9.571.36 million shs$471.08 million
03/28/2024$9.54$9.67
+1.36%		$9.75$9.591.36 million shs$470.64 million
03/27/2024$9.29$9.54
+2.69%		$9.54$9.391.10 million shs$464.31 million
03/26/2024$9.46$9.29
-1.80%		$9.51$9.26819,239 shs$450.19 million
03/25/2024$9.42$9.46
+0.42%		$9.56$9.44664,228 shs$458.43 million
The CHIPS Act Motherlode (Ad)

If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.

Click here to see my #1 investment for 2024.
03/22/2024$9.51$9.43
-0.84%		$9.57$9.42560,454 shs$456.98 million
03/21/2024$9.42$9.51
+1.01%		$9.54$9.42612,272 shs$460.86 million
03/20/2024$9.23$9.42
+2.06%		$9.52$9.20683,299 shs$456.26 million
03/19/2024$9.13$9.23
+1.10%		$9.25$9.06593,609 shs$447.04 million
03/18/2024$9.18$9.13
-0.60%		$9.19$9.09606,712 shs$442.20 million
03/15/2024$9.08$9.18
+1.10%		$9.20$8.951.24 million shs$444.87 million
03/14/2024$9.33$9.08
-2.68%		$9.34$9.05746,318 shs$440.02 million
03/13/2024$9.34$9.33
-0.11%		$9.43$9.31723,047 shs$452.13 million
03/12/2024$9.24$9.34
+1.14%		$9.35$9.15823,501 shs$452.62 million
03/11/2024$9.14$9.24
+1.04%		$9.26$9.10700,304 shs$447.53 million
03/08/2024$9.10$9.14
+0.44%		$9.31$9.12816,188 shs$442.92 million
03/07/2024$9.01$9.10
+1.05%		$9.12$9.05563,300 shs$440.99 million
03/06/2024$8.99$9.01
+0.22%		$9.12$8.99915,138 shs$436.38 million
03/05/2024$8.95$8.99
+0.39%		$9.01$8.87568,418 shs$435.41 million
03/04/2024$9.04$8.95
-1.00%		$9.07$8.93610,702 shs$433.72 million
03/01/2024$9.03$9.04
+0.11%		$9.06$8.91818,969 shs$438.09 million
02/29/2024$8.71$9.03
+3.73%		$9.05$8.831.15 million shs$437.59 million
02/28/2024$8.82$8.71
-1.25%		$8.81$8.66683,133 shs$421.84 million
02/27/2024$8.74$8.82
+0.92%		$8.87$8.72806,725 shs$427.18 million
02/26/2024$8.62$8.74
+1.33%		$8.86$8.521.06 million shs$423.30 million
02/23/2024$8.62$8.62$8.68$8.371.27 million shs$417.73 million
02/22/2024$8.63$8.62
-0.06%		$8.71$8.54818,019 shs$417.73 million
02/21/2024$8.64$8.63
-0.17%		$8.70$8.58581,007 shs$417.97 million
02/20/2024$8.70$8.64
-0.69%		$8.68$8.55812,900 shs$418.69 million
02/19/2024$8.70$8.70$8.79$8.52912,400 shs$421.60 million

Related Companies:
This page (NYSE:IVR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research