Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	11.065	11.331	11.065	11.331	6.324	75
2023-08-25	10.809	10.809	10.640	10.640	5.938	386
2023-08-24	10.699	10.741	10.629	10.629	5.932	101
2023-08-23	10.400	10.619	10.400	10.581	5.905	190
2023-08-22	10.450	10.461	10.411	10.431	5.822	553
2023-08-21	10.440	10.469	10.341	10.341	5.771	134
2023-08-18	10.320	10.519	10.320	10.471	5.843	609
2023-08-17	10.550	10.709	10.502	10.502	5.861	131
2023-08-16	10.770	10.790	10.651	10.651	5.944	395
2023-08-15	10.850	10.850	10.779	10.779	6.015	5
2023-08-14	11.070	11.070	10.950	10.999	6.138	1,290
2023-08-11	11.245	11.259	11.192	11.192	6.246	420
2023-08-10	11.450	11.450	11.220	11.220	6.262	83
2023-08-09	11.500	11.500	11.359	11.409	6.367	81
2023-08-08	11.510	11.510	11.420	11.420	6.373	97
2023-08-07	11.510	11.639	11.510	11.639	6.495	111
2023-08-04	11.230	11.579	11.230	11.499	6.417	736
2023-08-03	11.605	11.605	11.445	11.445	6.387	372
2023-08-02	11.810	11.810	11.611	11.699	6.529	1,113
2023-08-01	11.900	11.900	11.750	11.750	6.557	765
2023-07-31	12.120	12.150	12.009	12.009	6.702	737
2023-07-28	12.090	12.200	11.949	12.069	6.735	188
2023-07-27	12.309	12.350	12.209	12.210	6.814	133
2023-07-26	12.240	12.250	12.170	12.170	6.792	236
2023-07-25	11.840	12.145	11.840	12.145	6.778	595
2023-07-24	11.730	11.889	11.730	11.889	6.635	124
2023-07-21	11.790	11.790	11.701	11.701	6.530	65
2023-07-20	11.870	11.870	11.659	11.659	6.507	90
2023-07-19	11.849	11.859	11.849	11.859	6.618	3
2023-07-18	11.550	11.858	11.550	11.679	6.517	309
2023-07-17	11.530	11.542	11.402	11.542	6.441	109
2023-07-14	11.570	11.570	11.479	11.479	6.406	92
2023-07-13	11.440	11.610	11.400	11.560	6.451	107
2023-07-12	11.400	11.400	11.295	11.295	6.303	67
2023-07-11	11.210	11.210	11.119	11.119	6.205	143
2023-07-10	10.800	11.039	10.800	11.025	6.153	1,720
2023-07-07	10.719	10.929	10.719	10.929	6.099	1
2023-07-06	10.680	10.680	10.425	10.425	5.818	102
2023-07-05	11.180	11.180	11.065	11.155	6.225	61
2023-07-03	11.400	11.450	11.269	11.275	6.292	1,359
2023-06-30	11.560	11.560	11.372	11.500	6.418	332
2023-06-29	11.799	11.942	11.799	11.942	6.441	169
2023-06-28	11.900	11.900	11.780	11.859	6.396	153
2023-06-27	11.600	11.700	11.600	11.700	6.311	87
2023-06-26	11.120	11.470	11.120	11.470	6.187	888
2023-06-23	11.220	11.231	11.185	11.189	6.035	806
2023-06-22	11.570	11.570	11.405	11.405	6.152	496
2023-06-21	11.525	11.595	11.509	11.591	6.252	1,180
2023-06-20	11.220	11.410	11.220	11.371	6.133	1,194
2023-06-16	11.465	11.465	11.352	11.395	6.146	67
2023-06-15	11.021	11.475	11.021	11.475	6.189	2,352
2023-06-13	11.160	11.259	11.160	11.200	6.041	298
2023-06-12	10.919	11.015	10.919	11.015	5.941	600
2023-06-09	10.551	10.551	10.551	10.551	5.691	455
2023-06-07	10.772	10.772	10.699	10.699	5.771	212
2023-06-05	10.552	10.602	10.550	10.602	5.719	30
2023-06-02	10.818	10.930	10.805	10.930	5.895	101
2023-06-01	10.849	10.849	10.849	10.849	5.852	444
2023-05-30	10.405	10.612	10.405	10.612	5.724	49
2023-05-26	9.780	10.095	9.780	10.095	5.445	1,134

← NewerPage 14 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.