Invesco Mortgage Capital Inc (IVR)
9.185
+0.06
(+0.71%)
USD |
NYSE |
May 08, 15:55
Invesco Mortgage Capital Price: 9.185 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 9.27 | 9.34 | 9.07 | 9.12 | 1.204M |
May 06, 2024 | 9.19 | 9.23 | 9.14 | 9.23 | 678809.0 |
May 03, 2024 | 9.16 | 9.29 | 9.05 | 9.11 | 929385.0 |
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 |
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
46.15
Average
28.10
Median
Apr 01 2020
Price Benchmarks
New York Mortgage Trust Inc | 6.02 |
American Homes 4 Rent | 36.19 |
RE/MAX Holdings Inc | 7.98 |
New Concept Energy Inc | 1.26 |
InnSuites Hospitality Trust | 1.31 |
Price Related Metrics
PS Ratio | 96.53 |
Price to Book Value | 0.9045 |
Price to Free Cash Flow | 1.702 |
Earnings Yield | -8.71% |
Market Cap | 446.99M |