Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.400	14.400	14.400	14.400	7.479	9
2023-02-07	14.228	14.310	14.182	14.310	7.432	221
2023-02-06	14.430	14.430	14.430	14.430	7.494	50
2023-02-03	15.205	15.205	15.156	15.156	7.871	64
2023-02-02	15.460	15.500	15.460	15.500	8.050	1,000
2023-01-30	14.595	14.595	14.499	14.499	7.530	522
2023-01-27	14.490	14.490	14.490	14.490	7.525	80
2023-01-26	14.325	14.325	14.325	14.325	7.440	200
2023-01-25	14.037	14.120	14.037	14.120	7.333	19
2023-01-24	14.243	14.243	14.243	14.243	7.397	82
2023-01-23	14.215	14.215	14.215	14.215	7.382	50
2023-01-20	14.090	14.090	14.082	14.082	7.313	2,576
2023-01-19	13.950	13.950	13.880	13.880	7.209	102
2023-01-18	14.042	14.042	14.042	14.042	7.293	300
2023-01-17	14.100	14.100	14.040	14.040	7.292	699
2023-01-13	13.920	13.920	13.920	13.920	7.229	11
2023-01-12	13.915	13.915	13.915	13.915	7.227	332
2023-01-11	13.414	13.652	13.414	13.652	7.090	1,248
2023-01-10	12.830	12.840	12.798	12.819	6.658	1,201
2023-01-06	12.805	12.805	12.755	12.755	6.624	666
2023-01-04	13.600	13.600	13.600	13.600	6.703	456
2023-01-03	13.160	13.160	13.160	13.160	6.486	1
2022-12-29	13.078	13.078	13.078	13.078	6.446	10
2022-12-28	12.888	12.888	12.817	12.817	6.317	137
2022-12-22	12.921	12.945	12.920	12.945	6.380	470
2022-12-21	13.105	13.105	13.105	13.105	6.459	400
2022-12-20	12.415	12.415	12.415	12.415	6.119	366
2022-12-16	12.585	12.585	12.585	12.585	6.203	833
2022-12-15	12.685	12.685	12.655	12.685	6.252	2,135
2022-12-14	12.915	12.915	12.912	12.912	6.364	744
2022-12-12	13.020	13.020	13.020	13.020	6.417	4
2022-12-07	12.822	12.822	12.822	12.822	6.320	100
2022-12-06	12.805	12.805	12.798	12.798	6.308	341
2022-12-02	13.285	13.285	13.285	13.285	6.548	10
2022-12-01	13.150	13.530	13.150	13.410	6.610	8
2022-11-30	12.970	12.970	12.850	12.870	6.343	3
2022-11-29	12.910	12.960	12.910	12.920	6.368	52
2022-11-28	13.010	13.145	13.000	13.020	6.417	145
2022-11-25	13.100	13.210	13.100	13.160	6.486	9
2022-11-23	13.150	13.270	13.010	13.010	6.412	175
2022-11-22	13.210	13.220	13.120	13.150	6.481	6
2022-11-21	12.950	13.120	12.950	13.099	6.456	10
2022-11-18	13.270	13.270	12.900	12.950	6.383	359
2022-11-17	13.010	13.070	12.940	13.050	6.432	6
2022-11-16	13.450	13.450	12.997	13.290	6.550	146
2022-11-15	13.440	13.600	13.410	13.410	6.610	508
2022-11-14	13.130	13.360	13.010	13.230	6.521	12
2022-11-11	12.870	13.180	12.870	13.170	6.491	199
2022-11-10	12.500	12.680	12.390	12.655	6.237	10
2022-11-09	11.980	12.160	11.920	11.920	5.875	109
2022-11-08	11.880	12.040	11.760	11.920	5.875	55
2022-11-07	11.950	11.990	11.740	11.810	5.821	198
2022-11-04	11.660	11.899	11.610	11.770	5.801	1,195
2022-11-03	11.150	11.530	11.060	11.530	5.683	9
2022-11-02	11.740	11.770	11.500	11.600	5.717	50
2022-11-01	11.910	11.910	11.560	11.660	5.747	415
2022-10-31	11.780	11.950	11.662	11.700	5.767	807
2022-10-28	11.330	11.709	11.330	11.680	5.757	42
2022-10-27	11.460	11.650	11.430	11.530	5.683	661
2022-10-26	11.300	11.480	11.250	11.395	5.616	110

← NewerPage 16 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.