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
2018-02-20 16.32 16.33 16.01 16.08 86,559
2018-02-16 16.22 16.50 16.14 16.39 121,420
2018-02-15 15.92 16.175 15.80 16.115 64,470
2018-02-14 15.66 15.81 15.61 15.785 61,373
2018-02-13 15.51 15.77 15.405 15.725 43,466
2018-02-12 15.44 15.51 15.245 15.505 106,787
2018-02-09 15.40 15.48 15.19 15.44 100,919
2018-02-08 15.39 15.63 15.38 15.40 96,114
2018-02-07 15.56 15.79 15.505 15.505 87,111
2018-02-06 15.16 15.84 15.16 15.595 229,397
2018-02-05 15.57 15.67 15.28 15.49 178,352
2018-02-02 16.11 16.11 15.76 15.805 45,386
2018-02-01 16.27 16.51 16.11 16.135 78,933
2018-01-31 16.67 16.74 16.06 16.26 89,589
2018-01-30 16.37 16.70 16.37 16.57 90,912
2018-01-29 17.03 17.03 16.515 16.515 193,464
2018-01-26 17.57 17.57 17.20 17.225 78,854
2018-01-25 17.47 17.67 17.39 17.59 117,801
2018-01-24 17.82 17.82 17.70 17.75 39,190
2018-01-23 17.66 17.80 17.65 17.785 51,251
2018-01-22 17.65 17.69 17.56 17.575 41,487
2018-01-19 17.415 17.61 17.41 17.58 52,876
2018-01-18 17.59 17.59 17.41 17.41 37,723
2018-01-17 17.56 17.71 17.56 17.61 61,858
2018-01-16 17.80 17.82 17.52 17.52 46,157
2018-01-12 17.89 17.89 17.69 17.745 36,899
2018-01-11 17.60 17.85 17.55 17.845 68,131
2018-01-10 17.43 17.59 17.35 17.55 76,223
2018-01-09 17.64 17.69 17.56 17.605 62,603
2018-01-08 17.58 17.68 17.515 17.63 41,813

» 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.