INVESCO MORTGAGE CAPITAL Historical Stock Price

Below is the stock price history for Invesco Mortgage Capital IVR. Data is recorded each day for the historical open, high, low, close and volume. The Invesco Mortgage Capital stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Invesco Mortgage Capital Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-21 16.42 16.49 16.39 16.445 27,253
2018-06-20 16.37 16.50 16.37 16.465 33,657
2018-06-19 16.40 16.46 16.28 16.425 78,569
2018-06-18 16.16 16.34 16.15 16.325 36,678
2018-06-15 16.11 16.16 16.09 16.10 69,091
2018-06-14 16.10 16.165 16.09 16.14 34,461
2018-06-13 16.18 16.27 16.06 16.065 50,664
2018-06-12 16.35 16.39 16.28 16.29 44,785
2018-06-11 16.35 16.435 16.34 16.43 35,096
2018-06-08 16.45 16.48 16.37 16.46 24,708
2018-06-07 16.40 16.43 16.29 16.34 117,199
2018-06-06 16.44 16.46 16.33 16.395 46,656
2018-06-05 16.51 16.51 16.31 16.42 64,606
2018-06-04 16.38 16.46 16.325 16.46 58,472
2018-06-01 16.26 16.365 16.11 16.31 76,415
2018-05-31 16.34 16.37 16.20 16.26 60,076
2018-05-30 16.24 16.44 16.23 16.385 71,648
2018-05-29 16.09 16.30 16.01 16.215 81,538
2018-05-25 16.18 16.18 16.055 16.09 29,609
2018-05-24 16.15 16.15 16.08 16.14 48,309
2018-05-23 16.08 16.19 16.06 16.185 41,712
2018-05-22 16.12 16.205 16.085 16.10 26,555
2018-05-21 16.005 16.16 15.925 16.16 33,602
2018-05-18 15.90 15.96 15.82 15.945 46,306
2018-05-17 15.99 16.00 15.915 15.925 34,474
2018-05-16 16.02 16.02 15.945 15.96 53,333
2018-05-15 16.01 16.14 15.97 16.01 44,804
2018-05-14 16.11 16.125 16.015 16.075 19,626
2018-05-11 16.17 16.19 16.10 16.10 28,795
2018-05-10 16.07 16.195 16.07 16.155 46,329

» More Invesco Mortgage Capital Stock Price History

To see other companies like Invesco Mortgage Capital (IVR), view our stock market today for news, and other data.