Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	9.380	9.410	9.291	9.320	5.929	196
2024-05-20	9.390	9.450	9.375	9.421	5.993	3,241
2024-05-17	9.360	9.390	9.350	9.365	5.958	552
2024-05-16	9.200	9.390	9.150	9.365	5.958	7,866
2024-05-15	9.338	9.350	9.315	9.339	5.941	1,816
2024-05-14	9.265	9.350	9.252	9.260	5.891	592
2024-05-13	9.260	9.280	9.220	9.241	5.879	2,638
2024-05-10	9.260	9.299	9.140	9.170	5.834	357
2024-05-09	9.080	9.300	9.039	9.259	5.890	913
2024-05-08	9.070	9.185	9.060	9.179	5.839	1,596
2024-05-07	9.300	9.320	9.070	9.080	5.776	1,094
2024-05-03	9.160	9.190	9.079	9.099	5.788	457
2024-05-02	8.900	8.920	8.829	8.908	5.667	1,046
2024-05-01	8.650	8.775	8.530	8.740	5.560	1,407
2024-04-30	8.580	8.630	8.528	8.569	5.451	768
2024-04-29	8.650	8.739	8.650	8.709	5.540	5,659
2024-04-26	8.500	8.620	8.460	8.565	5.449	7,239
2024-04-25	8.510	8.557	8.450	8.529	5.426	363
2024-04-24	8.520	8.570	8.520	8.570	5.452	129
2024-04-23	8.340	8.609	8.300	8.601	5.472	1,623
2024-04-22	8.280	8.359	8.230	8.340	5.306	576
2024-04-19	8.100	8.245	8.070	8.232	5.237	953
2024-04-18	8.130	8.170	8.079	8.079	5.139	126
2024-04-17	8.190	8.240	8.090	8.189	5.209	384
2024-04-16	8.200	8.200	8.018	8.109	5.159	931
2024-04-15	8.470	8.488	8.272	8.279	5.267	446
2024-04-12	8.470	8.549	8.470	8.520	5.420	1,152
2024-04-11	8.570	8.570	8.359	8.399	5.343	1,411
2024-04-10	8.950	8.950	8.540	8.540	5.433	15,691
2024-04-09	8.930	8.972	8.920	8.940	5.687	6,685
2024-04-08	8.900	8.921	8.780	8.870	5.643	463
2024-04-05	9.010	9.010	8.850	8.890	5.656	2,392
2024-04-04	9.580	9.609	9.549	9.550	5.821	3,010
2024-04-03	9.420	9.510	9.389	9.488	5.783	2,225
2024-04-02	9.550	9.579	9.500	9.539	5.814	1,627
2024-03-28	9.640	9.753	9.601	9.629	5.869	1,784
2024-03-27	9.410	9.530	9.410	9.499	5.790	1,165
2024-03-26	9.500	9.520	9.289	9.329	5.686	2,666
2024-03-25	9.440	9.551	9.440	9.509	5.796	5,091
2024-03-22	9.530	9.560	9.510	9.511	5.797	1,571
2024-03-21	9.450	9.509	9.437	9.469	5.771	2,312
2024-03-20	9.195	9.481	9.170	9.481	5.779	4,284
2024-03-19	9.080	9.241	9.080	9.180	5.595	1,561
2024-03-18	9.200	9.200	9.120	9.140	5.571	238
2024-03-15	9.020	9.165	9.000	9.165	5.586	897
2024-03-14	9.320	9.320	9.111	9.111	5.553	6,492
2024-03-13	9.310	9.420	9.310	9.379	5.717	3,975
2024-03-12	9.230	9.279	9.200	9.279	5.656	502
2024-03-11	9.100	9.259	9.090	9.240	5.632	2,062
2024-03-08	9.235	9.291	9.151	9.161	5.584	2,032
2024-03-07	9.090	9.110	9.051	9.101	5.547	388
2024-03-06	9.100	9.120	9.010	9.010	5.492	769
2024-03-05	8.868	8.960	8.868	8.920	5.437	1,069
2024-03-04	9.070	9.070	8.961	8.979	5.473	163
2024-03-01	9.030	9.049	8.880	9.049	5.515	194
2024-02-29	8.850	9.021	8.850	9.021	5.499	1,855
2024-02-28	8.700	8.801	8.670	8.731	5.322	361
2024-02-27	8.820	8.870	8.759	8.780	5.352	268
2024-02-26	8.580	8.850	8.570	8.729	5.320	762
2024-02-23	8.520	8.641	8.489	8.631	5.261	748

← NewerPage 11 of 20 · 1,186 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.