Invesco Mortgage Capital ... (IVR)
NYSE: IVR
· Real-Time Price · USD
7.58
-0.09 (-1.17%)
At close: Aug 21, 2025, 3:59 PM
7.65
0.92%
After-hours: Aug 21, 2025, 06:45 PM EDT
IVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.59 | 7.68 | 7.59 | 7.67 | 7.67 | 1.05% | 897,885 |
| Aug 19, 2025 | 7.64 | 7.70 | 7.58 | 7.59 | 7.59 | 0.00% | 723,136 |
| Aug 18, 2025 | 7.65 | 7.71 | 7.59 | 7.59 | 7.59 | -1.04% | 845,127 |
| Aug 15, 2025 | 7.71 | 7.75 | 7.66 | 7.67 | 7.67 | -0.39% | 917,164 |
| Aug 14, 2025 | 7.64 | 7.72 | 7.61 | 7.70 | 7.70 | -0.13% | 1,073,622 |
| Aug 13, 2025 | 7.70 | 7.74 | 7.58 | 7.71 | 7.71 | 0.65% | 1,595,000 |
| Aug 12, 2025 | 7.53 | 7.67 | 7.51 | 7.66 | 7.66 | 2.54% | 1,232,758 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.46 | 7.47 | 7.47 | -1.84% | 1,008,600 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.60 | 7.61 | 7.61 | 0.13% | 911,837 |
| Aug 7, 2025 | 7.57 | 7.63 | 7.55 | 7.60 | 7.60 | 0.53% | 1,006,300 |
| Aug 6, 2025 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | -2.58% | 1,261,800 |
| Aug 5, 2025 | 7.74 | 7.80 | 7.63 | 7.76 | 7.76 | 0.65% | 1,603,656 |
| Aug 4, 2025 | 7.62 | 7.75 | 7.61 | 7.71 | 7.71 | 1.72% | 915,543 |
| Aug 1, 2025 | 7.57 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 1,374,422 |
| Jul 31, 2025 | 7.61 | 7.62 | 7.52 | 7.55 | 7.55 | -1.05% | 1,406,600 |
| Jul 30, 2025 | 7.69 | 7.75 | 7.60 | 7.63 | 7.63 | -0.65% | 1,217,345 |
| Jul 29, 2025 | 7.68 | 7.75 | 7.60 | 7.68 | 7.68 | 0.26% | 1,601,500 |
| Jul 28, 2025 | 7.69 | 7.80 | 7.57 | 7.66 | 7.66 | -0.52% | 2,081,237 |
| Jul 25, 2025 | 7.59 | 7.72 | 7.50 | 7.70 | 7.70 | 0.92% | 2,395,400 |
| Jul 24, 2025 | 7.62 | 7.69 | 7.58 | 7.63 | 7.63 | 0.26% | 2,180,000 |