IVR - Invesco Mortgage Capital Inc.
8.36
0.110 1.316%
Share volume: 1,932,323
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$8.25
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.33 | $8.33 | $8.41 | $8.41 | $8.32 | $8.32 | $8.36 | $8.36 | 1,932,323 | $1,932,323.00 |
| 04-16-2026 | $8.35 | $8.35 | $8.39 | $8.39 | $8.21 | $8.21 | $8.25 | $8.25 | 2,202,842 | $2,202,842.00 |
| 04-15-2026 | $8.30 | $8.30 | $8.42 | $8.42 | $8.19 | $8.19 | $8.40 | $8.40 | 1,834,329 | $1,834,329.00 |
| 04-14-2026 | $8.41 | $8.41 | $8.48 | $8.48 | $8.29 | $8.29 | $8.38 | $8.38 | 1,752,894 | $1,752,894.00 |
| 04-13-2026 | $8.35 | $8.35 | $8.39 | $8.39 | $8.25 | $8.25 | $8.39 | $8.39 | 1,175,037 | $1,175,037.00 |
| 04-10-2026 | $8.40 | $8.40 | $8.42 | $8.42 | $8.32 | $8.32 | $8.42 | $8.42 | 1,420,030 | $1,420,030.00 |
| 04-09-2026 | $8.10 | $8.10 | $8.41 | $8.41 | $8.10 | $8.10 | $8.37 | $8.37 | 1,543,510 | $1,543,510.00 |
| 04-08-2026 | $8.24 | $8.24 | $8.26 | $8.26 | $8.07 | $8.07 | $8.13 | $8.13 | 1,897,441 | $1,897,441.00 |
| 04-07-2026 | $8.13 | $8.13 | $8.16 | $8.16 | $8.00 | $8.00 | $8.03 | $8.03 | 1,823,930 | $1,823,930.00 |
| 04-06-2026 | $8.09 | $8.09 | $8.24 | $8.24 | $8.07 | $8.07 | $8.15 | $8.15 | 1,736,986 | $1,736,986.00 |