Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free IVR Stock Alerts
$9.11
+0.09 (+1.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Invesco Mortgage Capital Stock Price Performance

5 Day
Performance
+5.14%
1 Month
Performance
-3.19%
3 Month
Performance
+2.13%
6 Month
Performance
+15.17%
Year-To-Date
Performance
+2.82%
1 Year
Performance
-6.56%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

IVR Stock Chart for Saturday, May, 4, 2024

IVR Chart by TradingView

Invesco Mortgage Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/16/2024$8.76$8.70
-0.68%		$8.79$8.52910,031 shs$421.60 million
02/15/2024$8.37$8.76
+4.66%		$8.78$8.471.08 million shs$424.52 million
02/14/2024$8.27$8.37
+1.27%		$8.42$8.211.09 million shs$405.61 million
02/13/2024$8.68$8.27
-4.73%		$8.45$8.211.54 million shs$400.52 million
02/12/2024$8.53$8.68
+1.70%		$8.71$8.571.14 million shs$420.39 million
02/09/2024$8.40$8.53
+1.61%		$8.55$8.33918,900 shs$413.36 million
02/08/2024$8.41$8.40
-0.12%		$8.46$8.281.15 million shs$406.82 million
02/07/2024$8.68$8.41
-3.17%		$8.69$8.331.37 million shs$407.31 million
02/06/2024$8.66$8.68
+0.23%		$8.76$8.56710,376 shs$420.63 million
02/05/2024$8.92$8.66
-2.91%		$8.77$8.521.24 million shs$419.66 million

Related Companies:
This page (NYSE:IVR) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals