Invesco Mortgage Capital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	8.690	8.760	8.671	8.690	5.776	703
2024-08-15	8.830	8.860	8.699	8.707	5.787	1,258
2024-08-14	8.740	8.740	8.660	8.669	5.762	499
2024-08-13	8.800	8.800	8.600	8.689	5.775	890
2024-08-12	8.844	8.880	8.625	8.669	5.762	365
2024-08-09	8.700	8.746	8.619	8.746	5.813	1,716
2024-08-08	8.780	8.859	8.722	8.805	5.852	1,390
2024-08-07	8.740	8.851	8.740	8.769	5.828	719
2024-08-06	8.530	8.658	8.445	8.658	5.755	2,616
2024-08-05	8.800	8.800	8.290	8.500	5.650	4,061
2024-08-02	8.920	8.959	8.809	8.959	5.955	1,309
2024-08-01	9.100	9.170	8.910	8.989	5.975	1,550
2024-07-31	9.200	9.200	9.110	9.125	6.065	1,975
2024-07-30	9.220	9.220	9.090	9.149	6.081	585
2024-07-29	9.225	9.239	9.141	9.170	6.095	1,606
2024-07-26	9.150	9.180	9.039	9.069	6.028	7,150
2024-07-25	9.040	9.130	8.990	9.059	6.021	708
2024-07-24	9.120	9.169	9.085	9.119	6.061	1,146
2024-07-23	9.310	9.369	9.150	9.150	6.082	349
2024-07-22	9.400	9.411	9.351	9.399	6.247	1,033
2024-07-19	9.540	9.590	9.331	9.349	6.214	329
2024-07-18	9.760	9.810	9.600	9.639	6.407	1,809
2024-07-17	9.740	9.969	9.740	9.839	6.540	4,166
2024-07-16	9.630	9.818	9.620	9.789	6.506	1,132
2024-07-15	9.710	9.720	9.600	9.609	6.387	3,877
2024-07-12	9.515	9.680	9.500	9.620	6.394	908
2024-07-11	9.370	9.500	9.370	9.471	6.295	5,223
2024-07-10	8.960	9.190	8.960	9.190	6.108	3,861
2024-07-09	8.870	8.949	8.870	8.949	5.948	6,082
2024-07-08	8.850	8.919	8.829	8.865	5.892	2,375
2024-07-05	8.910	8.960	8.820	8.858	5.888	5,343
2024-07-03	9.400	9.450	9.319	9.330	5.935	7,645
2024-07-02	9.310	9.409	9.245	9.350	5.948	1,908
2024-07-01	9.410	9.410	9.190	9.219	5.865	3,306
2024-06-28	9.300	9.360	9.289	9.289	5.909	1,851
2024-06-27	9.330	9.330	9.161	9.179	5.839	494
2024-06-26	9.240	9.291	9.225	9.270	5.897	4,597
2024-06-25	9.320	9.359	9.279	9.309	5.922	2,049
2024-06-24	9.300	9.360	9.267	9.267	5.895	608
2024-06-21	9.246	9.271	9.240	9.271	5.898	1,045
2024-06-20	9.210	9.339	9.210	9.262	5.892	1,280
2024-06-18	9.350	9.350	9.249	9.275	5.900	4,167
2024-06-17	9.070	9.359	9.060	9.359	5.954	2,610
2024-06-14	9.080	9.119	9.059	9.059	5.763	381
2024-06-13	9.070	9.174	9.070	9.169	5.833	348
2024-06-12	9.197	9.197	9.119	9.121	5.803	1,196
2024-06-11	9.030	9.060	8.980	8.999	5.725	144
2024-06-10	9.200	9.200	8.740	9.095	5.786	536
2024-06-07	9.291	9.291	9.141	9.149	5.820	143
2024-06-06	9.340	9.380	9.319	9.319	5.928	1,742
2024-06-05	9.270	9.300	9.195	9.299	5.916	969
2024-06-04	9.340	9.340	9.211	9.239	5.878	918
2024-06-03	9.240	9.380	9.240	9.310	5.923	2,282
2024-05-31	9.290	9.300	9.260	9.285	5.907	1,344
2024-05-30	9.190	9.270	9.178	9.251	5.885	477
2024-05-29	9.150	9.150	9.089	9.109	5.795	206
2024-05-28	9.230	9.330	9.211	9.285	5.907	6,469
2024-05-24	8.950	9.080	8.939	9.075	5.773	1,098
2024-05-23	9.200	9.200	8.981	8.981	5.714	391
2024-05-22	9.320	9.400	9.250	9.250	5.885	416

← NewerPage 10 of 20 · 1,193 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.