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
05 Sep 25	8.030	8.070	7.940	7.980	2.81M
04 Sep 25	7.920	8.005	7.880	7.980	3.03M
03 Sep 25	7.740	7.930	7.710	7.920	1.24M
02 Sep 25	7.770	7.820	7.710	7.760	1.17M
29 Aug 25	7.770	7.830	7.750	7.820	1.27M
28 Aug 25	7.770	7.780	7.710	7.760	535.7K
27 Aug 25	7.750	7.810	7.710	7.760	785.1K
26 Aug 25	7.720	7.800	7.710	7.780	1.26M
25 Aug 25	7.790	7.810	7.715	7.750	1.47M
22 Aug 25	7.590	7.815	7.590	7.800	1.98M

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