IVR - Invesco Mortgage Capital Inc.
8.34
-0.020 -0.240%
Share volume: 3,382,959
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$8.36
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.43 | $8.43 | $8.48 | $8.48 | $8.29 | $8.29 | $8.34 | $8.34 | 3,382,959 | $3,382,959.00 |
| 03-03-2026 | $8.20 | $8.20 | $8.49 | $8.49 | $8.19 | $8.19 | $8.36 | $8.36 | 2,917,986 | $2,917,986.00 |
| 03-02-2026 | $8.29 | $8.29 | $8.48 | $8.48 | $8.17 | $8.17 | $8.36 | $8.36 | 2,693,818 | $2,693,818.00 |
| 02-27-2026 | $8.43 | $8.43 | $8.52 | $8.52 | $8.36 | $8.36 | $8.43 | $8.43 | 2,182,985 | $2,182,985.00 |
| 02-26-2026 | $8.39 | $8.39 | $8.55 | $8.55 | $8.31 | $8.31 | $8.49 | $8.49 | 2,686,882 | $2,686,882.00 |
| 02-25-2026 | $8.40 | $8.40 | $8.42 | $8.42 | $8.20 | $8.20 | $8.39 | $8.39 | 2,477,137 | $2,477,137.00 |
| 02-24-2026 | $8.34 | $8.34 | $8.43 | $8.43 | $8.28 | $8.28 | $8.38 | $8.38 | 3,088,867 | $3,088,867.00 |
| 02-23-2026 | $8.68 | $8.56 | $8.78 | $8.66 | $8.46 | $8.34 | $8.52 | $8.40 | 3,650,610 | $3,650,610.00 |
| 02-20-2026 | $8.61 | $8.49 | $8.69 | $8.57 | $8.54 | $8.42 | $8.66 | $8.54 | 2,345,541 | $2,345,541.00 |
| 02-19-2026 | $8.75 | $8.75 | $8.75 | $8.75 | $8.58 | $8.58 | $8.61 | $8.61 | 3,743,049 | $3,743,049.00 |