Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	9.938	9.938	9.725	9.825	5.299	213
2023-05-24	10.355	10.360	10.082	10.222	5.514	249
2023-05-22	10.545	10.545	10.540	10.540	5.685	210
2023-05-19	10.658	10.658	10.638	10.638	5.738	52
2023-05-17	10.685	10.685	10.685	10.685	5.763	20
2023-05-16	10.660	10.660	10.660	10.660	5.750	89
2023-05-12	10.652	10.652	10.652	10.652	5.746	394
2023-05-11	10.690	10.699	10.681	10.699	5.771	189
2023-05-10	10.540	10.658	10.540	10.658	5.749	672
2023-05-09	10.110	10.110	10.055	10.055	5.423	1,014
2023-05-04	9.650	9.650	9.650	9.650	5.205	50
2023-05-03	9.798	9.845	9.798	9.845	5.310	213
2023-05-02	10.050	10.050	9.520	9.722	5.244	3,838
2023-04-28	10.470	10.625	10.470	10.625	5.731	617
2023-04-27	10.430	10.430	10.430	10.430	5.626	78
2023-04-26	10.265	10.392	10.265	10.380	5.599	401
2023-04-25	10.375	10.375	10.375	10.375	5.596	10
2023-04-24	10.542	10.542	10.542	10.542	5.686	17
2023-04-21	10.549	10.549	10.519	10.519	5.674	1,638
2023-04-20	10.355	10.480	10.355	10.480	5.653	1,487
2023-04-19	10.290	10.370	10.290	10.370	5.593	182
2023-04-18	10.360	10.428	10.360	10.428	5.625	583
2023-04-17	10.259	10.259	10.259	10.259	5.533	711
2023-04-14	10.370	10.415	10.192	10.192	5.497	664
2023-04-12	10.440	10.468	10.330	10.422	5.621	1,805
2023-04-11	10.400	10.460	10.302	10.460	5.642	116
2023-04-06	10.776	10.776	10.700	10.768	5.808	1,956
2023-04-04	10.980	10.980	10.857	10.857	5.639	6
2023-04-03	11.048	11.048	10.811	10.868	5.644	421
2023-03-31	10.990	10.990	10.970	10.979	5.702	770
2023-03-30	10.770	10.770	10.638	10.671	5.542	970
2023-03-29	10.582	10.582	10.582	10.582	5.495	781
2023-03-28	10.600	10.695	10.535	10.535	5.471	301
2023-03-27	11.109	11.239	11.109	11.239	5.837	2
2023-03-24	10.400	10.800	10.400	10.800	5.609	104
2023-03-23	11.069	11.099	10.450	10.450	5.427	622
2023-03-21	11.115	11.115	11.030	11.030	5.728	141
2023-03-20	10.949	10.979	10.949	10.979	5.702	734
2023-03-17	10.769	10.769	10.750	10.750	5.583	2,133
2023-03-16	10.930	11.155	10.880	11.120	5.775	788
2023-03-15	11.050	11.111	10.970	10.970	5.697	66
2023-03-13	10.560	10.768	10.560	10.740	5.578	200
2023-03-10	11.430	11.430	10.917	10.917	5.670	739
2023-03-09	12.090	12.090	11.728	11.728	6.091	51
2023-03-08	12.220	12.220	12.049	12.050	6.258	1,127
2023-03-07	12.360	12.360	12.100	12.100	6.284	514
2023-03-06	12.325	12.350	12.250	12.250	6.362	2,011
2023-03-03	12.469	12.469	12.190	12.360	6.419	717
2023-03-02	12.161	12.161	12.161	12.161	6.316	400
2023-03-01	12.370	12.370	12.225	12.225	6.349	211
2023-02-28	12.580	12.580	12.491	12.491	6.487	1,374
2023-02-27	12.739	12.739	12.510	12.555	6.520	331
2023-02-24	12.810	12.810	12.770	12.770	6.632	124
2023-02-23	12.919	12.919	12.919	12.919	6.709	70
2023-02-22	13.010	13.053	13.010	13.053	6.779	876
2023-02-21	13.520	13.520	13.520	13.520	7.022	69
2023-02-16	13.497	13.497	13.497	13.497	7.010	10
2023-02-14	13.775	13.775	13.775	13.775	7.154	25
2023-02-10	13.848	13.855	13.840	13.855	7.196	437
2023-02-09	14.490	14.490	14.120	14.120	7.333	61

← NewerPage 15 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.