Business Insurance

Login  |  Register Subscribe



Invesco Mortgage Capital Inc (NY: IVR )

8.520 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 8.500 8.522 8.450 8.520 942,903 +0.00(+0.00%)
Oct 10, 2024 8.410 8.530 8.400 8.520 1,334,570 +0.06(+0.71%)
Oct 09, 2024 8.450 8.490 8.390 8.460 1,614,351 -0.01(-0.12%)
Oct 08, 2024 8.350 8.500 8.330 8.470 2,204,721 +0.11(+1.32%)
Oct 07, 2024 8.660 8.660 8.350 8.360 3,330,805 -0.69(-7.62%)
Oct 04, 2024 9.120 9.160 8.870 9.050 3,469,823 -0.05(-0.55%)
Oct 03, 2024 9.200 9.220 9.070 9.100 1,885,017 -0.06(-0.66%)
Oct 02, 2024 9.180 9.250 9.110 9.160 1,874,839 +0.00(+0.00%)
Oct 01, 2024 9.390 9.390 9.095 9.160 2,484,252 -0.23(-2.45%)
Sep 30, 2024 9.340 9.418 9.320 9.390 1,031,650 +0.07(+0.75%)
Sep 27, 2024 9.270 9.360 9.240 9.320 991,360 +0.12(+1.30%)
Sep 26, 2024 9.230 9.238 9.140 9.200 872,052 +0.07(+0.77%)
Sep 25, 2024 9.050 9.190 9.040 9.130 1,075,410 +0.12(+1.33%)
Sep 24, 2024 8.950 9.090 8.930 9.010 1,115,690 +0.13(+1.46%)
Sep 23, 2024 9.200 9.230 8.875 8.880 1,508,954 -0.30(-3.27%)
Sep 20, 2024 9.240 9.335 9.160 9.180 1,443,494 -0.08(-0.86%)
Sep 19, 2024 9.290 9.350 9.210 9.260 1,399,812 +0.12(+1.31%)
Sep 18, 2024 9.150 9.250 9.055 9.140 1,755,682 +0.02(+0.22%)
Sep 17, 2024 9.120 9.210 9.100 9.120 1,937,964 +0.02(+0.22%)
Sep 16, 2024 8.930 9.120 8.910 9.100 1,540,399 +0.23(+2.59%)
Sep 13, 2024 8.780 8.890 8.750 8.870 1,964,186 +0.11(+1.26%)
Sep 12, 2024 8.710 8.786 8.680 8.760 537,972 +0.07(+0.81%)
Sep 11, 2024 8.770 8.770 8.635 8.690 763,326 -0.08(-0.91%)
Sep 10, 2024 8.690 8.790 8.680 8.770 934,806 +0.08(+0.92%)
Sep 09, 2024 8.770 8.780 8.680 8.690 984,677 -0.03(-0.34%)
Sep 06, 2024 8.610 8.760 8.585 8.720 954,188 +0.11(+1.28%)
Sep 05, 2024 8.580 8.650 8.550 8.610 633,652 +0.08(+0.94%)
Sep 04, 2024 8.640 8.665 8.520 8.530 824,189 -0.07(-0.81%)
Sep 03, 2024 8.700 8.725 8.600 8.600 953,999 -0.17(-1.94%)
Aug 30, 2024 8.750 8.790 8.690 8.770 1,059,989 +0.05(+0.57%)
Aug 29, 2024 8.750 8.810 8.670 8.720 1,140,453 -0.03(-0.34%)
Aug 28, 2024 8.700 8.750 8.690 8.750 1,093,990 +0.05(+0.57%)
Aug 27, 2024 8.700 8.740 8.670 8.700 590,947 -0.01(-0.11%)
Aug 26, 2024 8.740 8.750 8.650 8.710 1,085,741 +0.02(+0.23%)
Aug 23, 2024 8.570 8.710 8.570 8.690 1,362,642 +0.15(+1.76%)
Aug 22, 2024 8.690 8.700 8.530 8.540 893,435 -0.14(-1.61%)
Aug 21, 2024 8.730 8.740 8.610 8.680 1,051,066 +0.01(+0.12%)
Aug 20, 2024 8.700 8.740 8.640 8.670 1,318,289 -0.05(-0.57%)
Aug 19, 2024 8.710 8.730 8.660 8.720 883,966 +0.06(+0.69%)
Aug 16, 2024 8.690 8.775 8.640 8.660 1,650,882 -0.04(-0.46%)
Aug 15, 2024 8.830 8.860 8.680 8.700 2,517,456 -0.02(-0.23%)
Aug 14, 2024 8.740 8.740 8.620 8.720 1,184,484 +0.05(+0.58%)
Aug 13, 2024 8.800 8.807 8.590 8.670 1,623,229 -0.04(-0.46%)
Aug 12, 2024 8.850 8.880 8.600 8.710 1,332,166 -0.13(-1.47%)
Aug 09, 2024 8.700 8.880 8.605 8.840 1,299,227 +0.08(+0.91%)
Aug 08, 2024 8.780 8.860 8.712 8.760 801,605 +0.05(+0.57%)
Aug 07, 2024 8.740 8.855 8.680 8.710 947,480 +0.12(+1.40%)
Aug 06, 2024 8.530 8.675 8.430 8.590 1,590,555 +0.18(+2.14%)
Aug 05, 2024 8.570 8.700 8.275 8.410 1,914,634 -0.47(-5.29%)
Aug 02, 2024 8.910 8.985 8.800 8.880 1,259,136 -0.12(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance