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
2017-12-11 18.30 18.30 18.21 18.215 55,936
2017-12-08 18.40 18.40 18.20 18.27 60,278
2017-12-07 18.19 18.44 18.115 18.395 109,763
2017-12-06 18.10 18.32 18.10 18.27 75,355
2017-12-05 18.08 18.11 17.93 18.11 137,692
2017-12-04 18.00 18.17 17.97 18.095 113,481
2017-12-01 17.67 17.83 17.45 17.81 107,707
2017-11-30 17.84 17.85 17.57 17.69 141,168
2017-11-29 17.79 17.92 17.68 17.80 108,720
2017-11-28 17.89 17.89 17.76 17.86 92,097
2017-11-27 18.04 18.06 17.87 17.905 89,171
2017-11-24 18.18 18.18 18.005 18.02 94,725
2017-11-22 18.07 18.22 17.99 18.17 133,597
2017-11-21 17.94 18.05 17.87 18.035 202,880
2017-11-20 17.95 18.125 17.87 18.03 225,924
2017-11-17 17.27 17.37 17.225 17.36 62,725
2017-11-16 17.05 17.32 17.05 17.29 61,495
2017-11-15 16.91 17.09 16.86 17.03 59,657
2017-11-14 16.91 17.05 16.91 16.99 45,961
2017-11-13 16.74 16.93 16.71 16.93 31,538
2017-11-10 16.94 17.00 16.745 16.75 30,228
2017-11-09 16.99 17.04 16.84 16.935 44,849
2017-11-08 16.79 16.99 16.78 16.99 46,156
2017-11-07 16.82 17.15 16.76 16.78 53,385
2017-11-06 17.04 17.04 16.67 16.69 82,757
2017-11-03 17.04 17.11 17.01 17.02 27,641
2017-11-02 17.17 17.19 16.98 17.07 61,067
2017-11-01 17.36 17.385 17.24 17.365 25,964
2017-10-31 17.26 17.36 17.26 17.26 25,257
2017-10-30 17.44 17.49 17.26 17.315 14,339

» 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.