Invesco Mortgage Capital Inc (IVR)
8.20
+0.01
(+0.12%)
USD |
NYSE |
Nov 15, 16:00
8.195
0.00 (0.00%)
After-Hours: 20:00
Invesco Mortgage Capital Price: 8.20 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 8.25 | 8.25 | 8.13 | 8.20 | 726020.0 |
| Nov 14, 2024 | 8.25 | 8.32 | 8.18 | 8.19 | 741604.0 |
| Nov 13, 2024 | 8.32 | 8.40 | 8.21 | 8.22 | 1.045M |
| Nov 12, 2024 | 8.32 | 8.40 | 8.20 | 8.27 | 1.093M |
| Nov 11, 2024 | 8.395 | 8.48 | 8.29 | 8.35 | 830509.0 |
| Nov 08, 2024 | 8.26 | 8.515 | 8.22 | 8.35 | 1.091M |
| Nov 07, 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 1.762M |
| Nov 06, 2024 | 8.14 | 8.18 | 7.60 | 7.99 | 4.275M |
| Nov 05, 2024 | 8.07 | 8.16 | 7.99 | 8.14 | 985395.0 |
| Nov 04, 2024 | 8.06 | 8.13 | 7.99 | 8.07 | 725341.0 |
| Nov 01, 2024 | 8.15 | 8.172 | 8.05 | 8.06 | 1.014M |
| Oct 31, 2024 | 8.33 | 8.33 | 8.07 | 8.07 | 1.033M |
| Oct 30, 2024 | 8.24 | 8.335 | 8.24 | 8.31 | 670955.0 |
| Oct 29, 2024 | 8.27 | 8.285 | 8.120 | 8.23 | 1.756M |
| Oct 28, 2024 | 8.52 | 8.54 | 8.25 | 8.31 | 1.395M |
| Oct 25, 2024 | 8.59 | 8.65 | 8.44 | 8.45 | 1.210M |
| Oct 24, 2024 | 8.38 | 8.595 | 8.38 | 8.58 | 1.157M |
| Oct 23, 2024 | 8.41 | 8.445 | 8.29 | 8.37 | 956897.0 |
| Oct 22, 2024 | 8.48 | 8.51 | 8.38 | 8.41 | 937533.0 |
| Oct 21, 2024 | 8.80 | 8.81 | 8.45 | 8.46 | 1.974M |
| Oct 18, 2024 | 8.75 | 8.815 | 8.75 | 8.79 | 586169.0 |
| Oct 17, 2024 | 8.83 | 8.83 | 8.72 | 8.74 | 917720.0 |
| Oct 16, 2024 | 8.71 | 8.82 | 8.69 | 8.81 | 928686.0 |
| Oct 15, 2024 | 8.65 | 8.695 | 8.61 | 8.65 | 961949.0 |
| Oct 14, 2024 | 8.50 | 8.63 | 8.46 | 8.62 | 907431.0 |
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
30.15
Average
17.44
Median
Price Benchmarks
| New York Mortgage Trust Inc | 5.96 |
| Annaly Capital Management Inc | 19.69 |
| RE/MAX Holdings Inc | 11.11 |
| Redwood Trust Inc | 7.06 |
| New Concept Energy Inc | 1.175 |
Price Related Metrics
| PE Ratio | 6.833 |
| PS Ratio | 4.028 |
| Price to Book Value | 0.8611 |
| Price to Free Cash Flow | 2.715 |
| Earnings Yield | 14.63% |
| Market Cap | 497.99M |
| Normalized PE Ratio | 6.833 |