Invesco Mortgage Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.540 | 5.600 | 5.390 | 5.490 | 5.490 | 7,497 |
| 2026-10-22 | 5.450 | 5.570 | 5.400 | 5.520 | 5.520 | 5,868 |
| 2026-10-21 | 5.390 | 5.500 | 5.370 | 5.420 | 5.420 | 1,639 |
| 2026-10-20 | 5.350 | 5.440 | 5.200 | 5.420 | 5.420 | 15,895 |
| 2026-10-19 | 5.530 | 5.700 | 5.230 | 5.260 | 5.260 | 21,765 |
| 2026-10-16 | 5.670 | 5.760 | 5.520 | 5.530 | 5.530 | 23,943 |
| 2026-10-15 | 5.640 | 5.770 | 5.570 | 5.680 | 5.680 | 39,191 |
| 2026-10-14 | 5.640 | 5.660 | 5.460 | 5.589 | 5.589 | 35,060 |
| 2026-10-13 | 5.630 | 5.750 | 5.489 | 5.540 | 5.540 | 17,840 |
| 2026-10-12 | 5.750 | 5.860 | 5.570 | 5.669 | 5.669 | 7,878 |
| 2026-10-09 | 5.800 | 5.800 | 5.600 | 5.670 | 5.670 | 7,500 |
| 2026-10-08 | 5.620 | 5.662 | 5.520 | 5.660 | 5.660 | 11,669 |
| 2026-10-07 | 5.730 | 5.740 | 5.580 | 5.599 | 5.599 | 17,141 |
| 2026-10-06 | 5.700 | 5.780 | 5.660 | 5.700 | 5.700 | 9,647 |
| 2026-10-05 | 5.730 | 5.780 | 5.650 | 5.711 | 5.711 | 5,135 |
| 2026-10-02 | 5.830 | 5.960 | 5.648 | 5.770 | 5.770 | 56,630 |
| 2026-10-01 | 6.180 | 6.200 | 5.850 | 5.870 | 5.870 | 17,972 |
| 2026-09-30 | 6.430 | 6.450 | 6.100 | 6.130 | 6.130 | 11,673 |
| 2026-09-29 | 6.330 | 6.330 | 6.150 | 6.239 | 6.239 | 8,703 |
| 2026-09-28 | 6.300 | 6.410 | 6.160 | 6.290 | 6.290 | 8,918 |
| 2026-09-25 | 6.420 | 6.500 | 6.350 | 6.410 | 6.290 | 13,771 |
| 2026-09-24 | 6.460 | 6.570 | 6.350 | 6.378 | 6.259 | 18,087 |
| 2026-09-23 | 6.660 | 6.678 | 6.470 | 6.500 | 6.378 | 6,922 |
| 2026-09-22 | 6.460 | 6.700 | 6.400 | 6.640 | 6.516 | 2,848 |
| 2026-09-21 | 6.600 | 6.620 | 6.480 | 6.520 | 6.398 | 7,451 |
| 2026-09-18 | 6.600 | 6.600 | 6.400 | 6.480 | 6.359 | 10,377 |
| 2026-09-17 | 6.530 | 6.650 | 6.490 | 6.610 | 6.486 | 5,430 |
| 2026-09-16 | 6.570 | 6.740 | 6.450 | 6.450 | 6.329 | 26,560 |
| 2026-09-15 | 6.680 | 6.830 | 6.610 | 6.639 | 6.514 | 5,940 |
| 2026-09-14 | 6.850 | 6.850 | 6.680 | 6.680 | 6.555 | 29,262 |
| 2026-09-11 | 7.010 | 7.130 | 6.802 | 6.840 | 6.712 | 4,748 |
| 2026-09-10 | 7.100 | 7.180 | 6.900 | 6.920 | 6.791 | 14,002 |
| 2026-09-09 | 7.260 | 7.280 | 7.100 | 7.150 | 7.016 | 4,303 |
| 2026-09-08 | 7.260 | 7.300 | 7.080 | 7.260 | 7.124 | 8,222 |
| 2026-09-04 | 7.200 | 7.220 | 7.040 | 7.188 | 7.053 | 8,114 |
| 2026-09-03 | 7.140 | 7.320 | 7.080 | 7.140 | 7.006 | 40,806 |
| 2026-09-02 | 7.350 | 7.350 | 7.180 | 7.200 | 7.065 | 16,458 |
| 2026-09-01 | 7.310 | 7.390 | 7.180 | 7.199 | 7.064 | 25,304 |
| 2026-08-28 | 7.500 | 7.500 | 7.357 | 7.370 | 7.232 | 9,920 |
| 2026-08-27 | 7.470 | 7.470 | 7.360 | 7.420 | 7.281 | 3,504 |
| 2026-08-26 | 7.460 | 7.460 | 7.350 | 7.390 | 7.252 | 3,971 |
| 2026-08-25 | 7.410 | 7.510 | 7.370 | 7.410 | 7.271 | 6,813 |
| 2026-08-24 | 7.700 | 7.700 | 7.460 | 7.489 | 7.349 | 18,413 |
| 2026-08-21 | 7.700 | 7.770 | 7.500 | 7.510 | 7.252 | 20,065 |
| 2026-08-20 | 7.530 | 7.660 | 7.490 | 7.520 | 7.261 | 4,211 |
| 2026-08-19 | 7.580 | 7.620 | 7.500 | 7.540 | 7.281 | 9,306 |
| 2026-08-18 | 7.580 | 7.720 | 7.460 | 7.480 | 7.223 | 13,923 |
| 2026-08-17 | 7.450 | 7.660 | 7.450 | 7.490 | 7.232 | 6,346 |
| 2026-08-14 | 7.470 | 7.750 | 7.470 | 7.480 | 7.223 | 15,390 |
| 2026-08-13 | 7.530 | 7.560 | 7.450 | 7.520 | 7.261 | 8,764 |
| 2026-08-12 | 7.500 | 7.500 | 7.450 | 7.480 | 7.223 | 4,382 |
| 2026-08-11 | 7.390 | 7.500 | 7.330 | 7.500 | 7.242 | 6,004 |
| 2026-08-10 | 7.500 | 7.500 | 7.350 | 7.360 | 7.107 | 5,068 |
| 2026-08-07 | 7.510 | 7.560 | 7.400 | 7.525 | 7.266 | 9,335 |
| 2026-08-06 | 7.430 | 7.500 | 7.400 | 7.420 | 7.165 | 3,722 |
| 2026-08-05 | 7.480 | 7.480 | 7.280 | 7.410 | 7.155 | 4,982 |
| 2026-08-04 | 7.360 | 7.510 | 7.270 | 7.390 | 7.136 | 7,105 |
| 2026-08-03 | 7.500 | 7.550 | 7.350 | 7.380 | 7.126 | 7,120 |
| 2026-07-31 | 7.460 | 7.580 | 7.290 | 7.370 | 7.117 | 10,574 |
| 2026-07-30 | 7.410 | 7.580 | 7.370 | 7.399 | 7.144 | 8,233 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 0.1200 USD |
| 2026-08-24 | 0.1200 USD |
| 2026-07-24 | 0.1200 USD |
| 2026-06-22 | 0.1200 USD |
| 2026-05-22 | 0.1200 USD |
| 2026-04-27 | 0.1200 USD |
| 2026-03-23 | 0.1200 USD |
| 2026-02-24 | 0.1200 USD |
| 2026-01-26 | 0.1200 USD |
| 2025-12-24 | 0.3600 USD |
| 2025-10-06 | 0.3400 USD |
| 2025-07-07 | 0.3400 USD |
| 2025-04-04 | 0.3400 USD |
| 2024-12-30 | 0.4000 USD |
| 2024-10-07 | 0.4000 USD |
| 2024-07-05 | 0.4000 USD |
| 2024-04-05 | 0.4000 USD |
| 2023-12-28 | 0.4000 USD |
| 2023-10-05 | 0.4000 USD |
| 2023-06-30 | 0.4000 USD |
| 2023-04-06 | 0.4000 USD |
| 2023-01-06 | 0.6500 USD |
| 2022-10-07 | 0.6500 USD |
| 2022-07-08 | 0.9000 USD |
| 2022-04-07 | 0.0900 USD |
| 2022-01-10 | 0.0900 USD |
| 2021-10-08 | 0.0900 USD |
| 2021-07-02 | 0.0900 USD |
| 2021-04-08 | 0.0900 USD |
| 2021-01-11 | 0.0800 USD |
| 2020-10-08 | 0.0500 USD |
| 2020-07-02 | 0.0200 USD |
| 2020-05-20 | 0.5000 USD |
| 2019-12-26 | 0.5000 USD |
| 2019-09-26 | 0.4500 USD |
| 2019-06-27 | 0.4500 USD |
| 2019-03-28 | 0.4500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.