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
2018-09-25 15.62 15.72 15.605 15.68 44,665
2018-09-24 15.81 15.81 15.67 15.705 111,922
2018-09-21 16.28 16.32 16.21 16.315 62,621
2018-09-20 16.085 16.205 16.06 16.20 39,714
2018-09-19 16.19 16.215 16.10 16.10 62,108
2018-09-18 16.29 16.29 16.16 16.17 55,992
2018-09-17 16.30 16.32 16.20 16.285 58,356
2018-09-14 16.23 16.35 16.23 16.285 53,256
2018-09-13 16.19 16.415 16.19 16.40 44,320
2018-09-12 16.34 16.34 16.115 16.235 30,043
2018-09-11 16.48 16.485 16.365 16.38 43,328
2018-09-10 16.495 16.495 16.40 16.42 42,920
2018-09-07 16.49 16.49 16.375 16.395 40,150
2018-09-06 16.44 16.60 16.425 16.51 59,983
2018-09-05 16.29 16.415 16.29 16.405 46,334
2018-09-04 16.17 16.30 16.15 16.165 59,693
2018-08-31 16.20 16.245 16.165 16.235 26,076
2018-08-30 16.21 16.265 16.19 16.215 26,917
2018-08-29 16.16 16.215 16.15 16.205 21,519
2018-08-28 16.18 16.18 16.115 16.15 14,962
2018-08-27 16.225 16.23 16.16 16.175 22,464
2018-08-24 16.15 16.155 16.09 16.15 34,801
2018-08-23 16.25 16.25 16.155 16.155 25,460
2018-08-22 16.355 16.36 16.195 16.20 24,306
2018-08-21 16.27 16.355 16.27 16.33 31,735
2018-08-20 16.21 16.30 16.21 16.255 28,099
2018-08-17 16.13 16.24 16.13 16.205 33,734
2018-08-16 16.12 16.17 16.08 16.135 34,232
2018-08-15 15.98 16.08 15.97 16.05 63,735
2018-08-14 16.035 16.11 16.025 16.045 26,547

» 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.