Invesco Mortgage Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 10.730 | 11.200 | 10.730 | 11.170 | 5.505 | 206 |
| 2022-10-24 | 10.790 | 10.925 | 10.550 | 10.610 | 5.229 | 432 |
| 2022-10-21 | 10.580 | 10.770 | 10.430 | 10.720 | 5.284 | 1,224 |
| 2022-10-20 | 10.740 | 10.740 | 10.559 | 10.559 | 5.204 | 88 |
| 2022-10-19 | 10.640 | 10.720 | 10.540 | 10.720 | 5.284 | 7 |
| 2022-10-18 | 11.195 | 11.270 | 10.790 | 10.920 | 5.382 | 29 |
| 2022-10-17 | 10.890 | 10.960 | 10.830 | 10.880 | 5.363 | 6 |
| 2022-10-14 | 11.020 | 11.050 | 10.680 | 10.680 | 5.264 | 521 |
| 2022-10-13 | 10.480 | 10.940 | 10.370 | 10.940 | 5.392 | 8 |
| 2022-10-12 | 10.860 | 10.860 | 10.130 | 10.510 | 5.180 | 429 |
| 2022-10-11 | 9.890 | 10.950 | 9.870 | 10.950 | 5.397 | 49 |
| 2022-10-10 | 10.330 | 10.470 | 9.950 | 9.980 | 4.919 | 253 |
| 2022-10-07 | 10.540 | 10.730 | 10.250 | 10.250 | 5.052 | 660 |
| 2022-10-06 | 12.030 | 12.100 | 11.410 | 11.520 | 5.358 | 408 |
| 2022-10-05 | 12.610 | 12.610 | 11.545 | 11.800 | 5.488 | 388 |
| 2022-10-04 | 11.830 | 12.470 | 11.830 | 12.450 | 5.790 | 412 |
| 2022-10-03 | 11.400 | 11.570 | 10.660 | 11.450 | 5.325 | 354 |
| 2022-09-30 | 11.120 | 11.509 | 11.120 | 11.270 | 5.241 | 11 |
| 2022-09-29 | 11.590 | 11.650 | 10.660 | 10.660 | 4.958 | 11 |
| 2022-09-28 | 11.630 | 12.280 | 11.630 | 12.170 | 5.660 | 8 |
| 2022-09-27 | 12.110 | 12.110 | 11.700 | 11.762 | 5.470 | 769 |
| 2022-09-26 | 13.280 | 13.320 | 12.010 | 12.010 | 5.585 | 1,934 |
| 2022-09-23 | 13.750 | 13.790 | 13.300 | 13.372 | 6.219 | 2,348 |
| 2022-09-22 | 14.460 | 14.460 | 13.880 | 14.108 | 6.561 | 505 |
| 2022-09-21 | 14.860 | 14.860 | 14.580 | 14.580 | 6.781 | 6 |
| 2022-09-20 | 14.700 | 14.830 | 14.668 | 14.668 | 6.822 | 305 |
| 2022-09-16 | 14.575 | 14.995 | 14.570 | 14.990 | 6.971 | 2,154 |
| 2022-09-15 | 15.340 | 15.380 | 15.020 | 15.020 | 6.985 | 78 |
| 2022-09-14 | 15.400 | 15.400 | 15.140 | 15.170 | 7.055 | 320 |
| 2022-09-13 | 15.600 | 15.620 | 15.510 | 15.620 | 7.264 | 1,605 |
| 2022-09-12 | 16.000 | 16.060 | 15.930 | 15.950 | 7.418 | 111 |
| 2022-09-09 | 15.900 | 15.970 | 15.860 | 15.880 | 7.385 | 193 |
| 2022-09-08 | 15.570 | 15.789 | 15.510 | 15.710 | 7.306 | 4 |
| 2022-09-07 | 15.520 | 15.540 | 15.390 | 15.540 | 7.227 | 25 |
| 2022-09-06 | 15.910 | 15.910 | 15.580 | 15.580 | 7.246 | 807 |
| 2022-09-02 | 15.950 | 16.140 | 15.820 | 16.140 | 7.506 | 15 |
| 2022-09-01 | 15.620 | 15.670 | 15.409 | 15.600 | 7.255 | 105 |
| 2022-08-31 | 15.980 | 16.080 | 15.909 | 15.909 | 7.399 | 108 |
| 2022-08-30 | 16.430 | 16.430 | 15.825 | 15.825 | 7.360 | 1,046 |
| 2022-08-26 | 16.680 | 16.680 | 16.410 | 16.420 | 7.636 | 16 |
| 2022-08-25 | 16.210 | 16.570 | 16.210 | 16.510 | 7.678 | 196 |
| 2022-08-24 | 16.150 | 16.260 | 16.050 | 16.100 | 7.488 | 92 |
| 2022-08-23 | 15.800 | 16.110 | 15.800 | 16.060 | 7.469 | 165 |
| 2022-08-22 | 16.160 | 16.160 | 15.810 | 15.830 | 7.362 | 208 |
| 2022-08-19 | 16.540 | 16.550 | 16.350 | 16.430 | 7.641 | 58 |
| 2022-08-18 | 16.720 | 16.720 | 16.650 | 16.689 | 7.761 | 5 |
| 2022-08-17 | 16.950 | 16.950 | 16.660 | 16.780 | 7.804 | 1,073 |
| 2022-08-16 | 17.070 | 17.110 | 16.900 | 17.110 | 7.957 | 161 |
| 2022-08-15 | 17.140 | 17.150 | 16.810 | 17.150 | 7.976 | 214 |
| 2022-08-12 | 17.280 | 17.290 | 17.190 | 17.290 | 8.041 | 1,147 |
| 2022-08-11 | 17.430 | 17.690 | 17.420 | 17.420 | 8.102 | 269 |
| 2022-08-10 | 17.730 | 17.730 | 17.370 | 17.430 | 8.106 | 270 |
| 2022-08-09 | 17.460 | 17.460 | 17.050 | 17.270 | 8.032 | 105 |
| 2022-08-08 | 17.600 | 17.920 | 17.490 | 17.710 | 8.236 | 206 |
| 2022-08-05 | 16.500 | 17.749 | 16.500 | 17.640 | 8.204 | 122 |
| 2022-08-04 | 17.090 | 17.090 | 16.650 | 16.830 | 7.827 | 32 |
| 2022-08-03 | 17.190 | 17.350 | 17.170 | 17.170 | 7.985 | 14 |
| 2022-08-02 | 17.500 | 17.530 | 17.132 | 17.132 | 7.967 | 221 |
| 2022-08-01 | 17.620 | 17.910 | 17.290 | 17.840 | 8.297 | 33 |
| 2022-07-29 | 17.520 | 17.830 | 17.490 | 17.760 | 8.260 | 62 |
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.