Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	8.075	8.080	7.910	7.920	4.626	926
2023-11-21	7.940	8.040	7.929	7.965	4.652	437
2023-11-20	7.910	8.001	7.880	8.001	4.673	255
2023-11-17	7.900	7.900	7.829	7.881	4.603	84
2023-11-16	7.960	7.985	7.780	7.850	4.585	624
2023-11-15	8.027	8.027	7.830	7.959	4.649	1,135
2023-11-14	7.840	8.010	7.800	7.895	4.611	1,227
2023-11-13	7.500	7.530	7.371	7.530	4.398	730
2023-11-10	7.500	7.620	7.469	7.610	4.445	499
2023-11-09	7.800	7.800	7.379	7.379	4.310	165
2023-11-08	7.700	7.839	7.661	7.839	4.579	232
2023-11-07	7.699	7.790	7.410	7.700	4.498	3,819
2023-11-06	7.910	7.959	7.731	7.820	4.568	1,853
2023-11-03	7.850	8.019	7.850	7.989	4.666	1,017
2023-11-02	7.340	7.669	7.300	7.669	4.480	1,703
2023-11-01	6.800	7.179	6.751	7.179	4.193	1,383
2023-10-31	6.530	6.931	6.530	6.859	4.007	1,282
2023-10-30	6.570	6.599	6.371	6.509	3.802	5,284
2023-10-27	6.590	6.750	6.531	6.531	3.815	1,527
2023-10-26	6.340	6.609	6.340	6.510	3.802	988
2023-10-25	6.790	6.819	6.471	6.529	3.814	710
2023-10-24	7.120	7.180	7.000	7.029	4.106	769
2023-10-23	7.290	7.300	6.990	7.235	4.226	934
2023-10-20	7.510	7.630	7.429	7.511	4.387	1,462
2023-10-19	7.760	7.770	7.559	7.749	4.526	420
2023-10-18	8.150	8.150	7.891	7.900	4.614	636
2023-10-17	8.240	8.319	8.120	8.209	4.795	1,385
2023-10-16	8.370	8.490	8.249	8.315	4.857	619
2023-10-13	8.690	8.690	8.350	8.360	4.883	170
2023-10-12	8.770	8.790	8.481	8.500	4.965	1,221
2023-10-11	8.750	8.840	8.721	8.731	5.100	345
2023-10-10	8.720	8.879	8.680	8.770	5.123	3,197
2023-10-09	8.440	8.700	8.440	8.689	5.075	1,918
2023-10-06	8.550	8.691	8.540	8.640	5.047	719
2023-10-05	8.550	8.669	8.459	8.669	5.064	2,107
2023-10-04	9.540	9.540	8.909	8.979	5.011	1,660
2023-10-03	9.800	9.800	9.500	9.521	5.313	515
2023-10-02	10.100	10.159	9.811	9.860	5.503	1,522
2023-09-29	9.980	10.161	9.980	10.080	5.625	1,108
2023-09-28	9.810	9.899	9.709	9.859	5.502	1,676
2023-09-27	9.960	10.021	9.780	9.780	5.458	806
2023-09-26	10.090	10.090	9.878	9.979	5.569	2,616
2023-09-25	10.080	10.219	10.080	10.161	5.671	201
2023-09-22	10.110	10.235	10.110	10.231	5.710	352
2023-09-21	10.542	10.550	10.309	10.309	5.753	137
2023-09-20	10.801	10.849	10.801	10.829	6.043	424
2023-09-19	10.869	10.879	10.839	10.859	6.060	47
2023-09-18	10.950	10.950	10.859	10.949	6.110	11
2023-09-15	10.770	10.779	10.671	10.779	6.015	58
2023-09-14	10.800	10.879	10.789	10.879	6.071	79
2023-09-13	10.830	10.830	10.781	10.791	6.022	70
2023-09-12	10.860	11.021	10.851	10.851	6.056	29
2023-09-11	10.880	10.939	10.839	10.939	6.105	780
2023-09-08	10.760	10.929	10.760	10.851	6.056	55
2023-09-07	10.770	10.919	10.770	10.919	6.094	18
2023-09-06	10.869	10.879	10.869	10.879	6.071	37
2023-09-05	11.220	11.238	11.131	11.131	6.212	1,206
2023-09-01	11.351	11.351	11.311	11.311	6.313	274
2023-08-31	11.220	11.271	11.211	11.271	6.290	197
2023-08-30	11.259	11.311	11.200	11.208	6.255	251

← NewerPage 13 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.