Invesco Mortgage Capital Inc (IVR)
9.11
+0.09
(+1.00%)
USD |
NYSE |
May 03, 16:00
9.09
-0.02
(-0.22%)
After-Hours: 20:00
Invesco Mortgage Capital Price: 9.11 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 9.16 | 9.29 | 9.05 | 9.11 | 927624.0 |
| May 02, 2024 | 8.90 | 9.03 | 8.815 | 9.02 | 859995.0 |
| May 01, 2024 | 8.53 | 8.945 | 8.53 | 8.79 | 1.479M |
| Apr 30, 2024 | 8.58 | 8.61 | 8.51 | 8.55 | 923551.0 |
| Apr 29, 2024 | 8.65 | 8.75 | 8.65 | 8.66 | 843982.0 |
| Apr 26, 2024 | 8.50 | 8.70 | 8.45 | 8.56 | 971843.0 |
| Apr 25, 2024 | 8.51 | 8.58 | 8.41 | 8.43 | 1.064M |
| Apr 24, 2024 | 8.52 | 8.645 | 8.45 | 8.61 | 939309.0 |
| Apr 23, 2024 | 8.34 | 8.61 | 8.29 | 8.58 | 789066.0 |
| Apr 22, 2024 | 8.28 | 8.39 | 8.240 | 8.37 | 536004.0 |
| Apr 19, 2024 | 8.07 | 8.265 | 8.07 | 8.25 | 672969.0 |
| Apr 18, 2024 | 8.13 | 8.180 | 8.070 | 8.09 | 705283.0 |
| Apr 17, 2024 | 8.19 | 8.225 | 8.13 | 8.13 | 618460.0 |
| Apr 16, 2024 | 8.20 | 8.205 | 8.01 | 8.10 | 901265.0 |
| Apr 15, 2024 | 8.48 | 8.48 | 8.16 | 8.25 | 1.180M |
| Apr 12, 2024 | 8.47 | 8.59 | 8.435 | 8.47 | 693165.0 |
| Apr 11, 2024 | 8.57 | 8.63 | 8.33 | 8.53 | 1.119M |
| Apr 10, 2024 | 8.80 | 8.84 | 8.40 | 8.48 | 2.026M |
| Apr 09, 2024 | 8.93 | 9.02 | 8.91 | 9.01 | 900518.0 |
| Apr 08, 2024 | 8.90 | 8.95 | 8.77 | 8.93 | 719896.0 |
| Apr 05, 2024 | 8.98 | 9.01 | 8.82 | 8.85 | 1.381M |
| Apr 04, 2024 | 9.58 | 9.63 | 9.40 | 9.41 | 2.133M |
| Apr 03, 2024 | 9.42 | 9.52 | 9.34 | 9.48 | 1.227M |
| Apr 02, 2024 | 9.54 | 9.60 | 9.47 | 9.49 | 1.053M |
| Apr 01, 2024 | 9.68 | 9.720 | 9.55 | 9.63 | 1.347M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.39
Minimum
Oct 25 2023
182.60
Maximum
Feb 20 2020
46.42
Average
28.10
Median
Apr 01 2020
Price Benchmarks
| New York Mortgage Trust Inc | 6.21 |
| American Homes 4 Rent | 35.76 |
| RE/MAX Holdings Inc | 7.71 |
| New Concept Energy Inc | 1.27 |
| InnSuites Hospitality Trust | 1.30 |
Price Related Metrics
| PS Ratio | 95.75 |
| Price to Book Value | 0.8971 |
| Price to Free Cash Flow | 1.688 |
| Earnings Yield | -8.78% |
| Market Cap | 443.34M |