Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	8.570	8.710	8.570	8.649	5.272	1,561
2024-02-21	8.600	8.650	8.600	8.610	5.248	159
2024-02-20	8.590	8.655	8.530	8.591	5.237	1,355
2024-02-16	8.600	8.780	8.560	8.769	5.345	538
2024-02-15	8.530	8.710	8.490	8.699	5.302	213
2024-02-14	8.360	8.360	8.250	8.319	5.071	2,008
2024-02-13	8.380	8.390	8.220	8.240	5.022	976
2024-02-12	8.600	8.700	8.560	8.659	5.278	1,245
2024-02-09	8.390	8.521	8.361	8.520	5.193	1,099
2024-02-08	8.400	8.460	8.300	8.409	5.125	276
2024-02-07	8.720	8.720	8.350	8.390	5.114	1,496
2024-02-06	8.606	8.750	8.595	8.649	5.272	775
2024-02-05	8.770	8.770	8.521	8.640	5.266	1,850
2024-02-02	8.850	8.919	8.799	8.881	5.413	916
2024-02-01	8.870	8.921	8.699	8.880	5.413	853
2024-01-31	9.010	9.059	8.940	8.940	5.449	1,928
2024-01-30	9.340	9.370	9.140	9.160	5.583	1,275
2024-01-29	9.330	9.449	9.220	9.329	5.686	1,014
2024-01-26	9.300	9.310	9.250	9.251	5.639	1,942
2024-01-25	9.250	9.259	9.139	9.259	5.643	734
2024-01-24	9.290	9.320	9.230	9.239	5.631	96
2024-01-23	9.140	9.169	9.080	9.100	5.547	426
2024-01-22	9.120	9.251	9.060	9.060	5.522	2,063
2024-01-19	9.020	9.020	8.870	8.901	5.425	787
2024-01-18	9.080	9.080	8.880	8.920	5.437	766
2024-01-17	8.930	9.121	8.880	8.889	5.418	968
2024-01-16	9.090	9.090	8.949	9.020	5.498	1,258
2024-01-12	9.140	9.269	9.140	9.209	5.613	2,544
2024-01-11	9.100	9.100	8.870	9.060	5.522	3,748
2024-01-10	9.080	9.160	9.080	9.101	5.547	1,988
2024-01-09	8.930	9.069	8.930	9.049	5.515	125
2024-01-08	8.660	8.941	8.628	8.941	5.450	1,685
2024-01-05	8.520	8.741	8.520	8.689	5.296	3,404
2024-01-04	8.560	8.560	8.489	8.549	5.211	229
2024-01-03	8.580	8.590	8.390	8.569	5.223	1,203
2024-01-02	8.735	8.790	8.698	8.699	5.302	4,352
2023-12-29	9.015	9.039	8.855	8.910	5.431	7,918
2023-12-28	9.150	9.160	9.020	9.069	5.528	9,981
2023-12-27	9.511	9.589	9.508	9.589	5.601	2,485
2023-12-22	9.420	9.520	9.388	9.401	5.491	2,761
2023-12-21	9.220	9.390	9.150	9.269	5.414	2,738
2023-12-20	9.070	9.450	9.050	9.329	5.449	3,091
2023-12-19	9.060	9.140	9.060	9.100	5.315	555
2023-12-18	9.190	9.219	9.059	9.109	5.320	910
2023-12-15	9.110	9.150	8.870	9.060	5.292	1,202
2023-12-14	8.890	9.111	8.841	8.919	5.209	3,066
2023-12-13	8.270	8.270	8.209	8.231	4.808	696
2023-12-12	8.180	8.280	8.075	8.270	4.830	1,674
2023-12-11	8.350	8.389	8.160	8.160	4.766	1,125
2023-12-08	8.130	8.359	8.090	8.349	4.876	306
2023-12-07	8.100	8.129	8.020	8.110	4.737	246
2023-12-06	8.360	8.430	8.100	8.189	4.783	3,286
2023-12-05	8.300	8.300	8.190	8.260	4.825	316
2023-12-04	8.070	8.349	8.070	8.199	4.789	18,698
2023-12-01	8.000	8.169	7.980	8.151	4.761	2,398
2023-11-30	8.020	8.041	7.960	8.041	4.697	707
2023-11-29	8.051	8.120	7.969	8.005	4.676	18,649
2023-11-28	7.800	7.919	7.740	7.919	4.625	1,182
2023-11-27	7.820	7.869	7.760	7.770	4.538	851
2023-11-24	7.890	7.970	7.820	7.838	4.578	1,266

← NewerPage 12 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.