NYSE, IVR End of Day and Historical Stock Data [Invesco Mortgage Capital Inc]

27 Jun 2025

LAST: 7.820	CHANGE: 0.03	OPEN: 7.880	HIGH: 7.920	ASK: 0.000	VOLUME: 1.8M
LAST: 7.820	CHG(%): 0.38	PREV: 7.850	LOW: 7.780	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	7.600	7.610	7.540	7.590	301.1K
08 Aug 25	7.650	7.720	7.600	7.610	911.8K
07 Aug 25	7.570	7.630	7.550	7.600	1.01M
06 Aug 25	7.740	7.740	7.540	7.560	1.26M
05 Aug 25	7.740	7.798	7.630	7.760	1.6M
04 Aug 25	7.620	7.750	7.605	7.710	915.5K
01 Aug 25	7.570	7.630	7.503	7.580	1.37M
31 Jul 25	7.610	7.624	7.520	7.550	1.41M
30 Jul 25	7.690	7.745	7.595	7.630	1.22M
29 Jul 25	7.680	7.750	7.600	7.680	1.6M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.820