Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.520	17.830	17.490	17.760	8.260	62
2022-07-28	16.700	17.150	16.700	16.980	7.897	141
2022-07-27	16.210	16.630	16.210	16.590	7.715	47
2022-07-26	15.900	16.070	15.780	16.070	7.474	1,842
2022-07-25	15.750	16.090	15.590	16.090	7.483	12
2022-07-22	15.930	16.085	15.710	15.720	7.311	2,081
2022-07-21	15.460	15.680	15.280	15.680	7.292	223
2022-07-20	15.210	15.680	15.210	15.500	7.209	6
2022-07-19	14.750	15.410	14.750	15.290	7.111	251
2022-07-18	14.830	14.830	14.260	14.670	6.823	30
2022-07-15	14.260	14.720	13.970	14.720	6.846	718
2022-07-14	14.370	14.370	13.910	13.910	6.469	577
2022-07-13	14.200	14.580	14.170	14.430	6.711	2,244
2022-07-12	14.090	14.570	14.090	14.420	6.706	6
2022-07-11	14.410	14.510	14.260	14.350	6.674	210
2022-07-08	14.780	14.780	14.150	14.220	6.613	507
2022-07-07	15.540	15.850	15.420	15.750	6.906	53
2022-07-06	15.800	15.900	15.240	15.470	6.784	1,628
2022-07-05	15.360	15.470	14.970	15.470	6.784	4,544
2022-07-01	14.570	15.390	14.570	15.350	6.731	13
2022-06-30	14.050	14.850	14.050	14.770	6.477	218
2022-06-01	1.780	1.790	1.730	1.730	7.586	1
2022-05-31	1.760	1.780	1.750	1.770	7.761	498
2022-05-27	1.640	1.770	1.640	1.770	7.761	1
2022-05-26	1.760	1.770	1.750	1.760	7.717	151
2022-05-25	1.740	1.750	1.730	1.730	7.586	1
2022-05-24	1.690	1.720	1.680	1.720	7.542	1,042
2022-05-23	1.700	1.710	1.610	1.700	7.454	6,255
2022-05-20	1.750	1.750	1.680	1.680	7.367	21
2022-05-19	1.730	1.750	1.710	1.710	7.498	1
2022-05-18	1.770	1.780	1.740	1.780	7.805	287
2022-05-17	1.780	1.790	1.750	1.770	7.761	104
2022-05-16	1.760	1.790	1.760	1.780	7.805	335
2022-05-13	1.700	1.760	1.690	1.750	7.674	433
2022-05-12	1.620	1.660	1.570	1.630	7.147	224
2022-05-11	1.650	1.690	1.630	1.650	7.235	741
2022-05-10	1.710	1.730	1.630	1.660	7.279	262
2022-05-09	1.690	1.690	1.650	1.660	7.279	103
2022-05-06	1.710	1.740	1.680	1.720	7.542	146
2022-05-05	1.720	1.720	1.660	1.680	7.367	127
2022-05-04	1.850	1.860	1.820	1.830	8.024	1
2022-05-03	1.790	1.860	1.790	1.860	8.156	97
2022-04-28	1.755	1.758	1.755	1.758	7.709	1,027
2022-04-27	1.750	1.760	1.748	1.748	7.665	44
2022-04-26	1.780	1.780	1.760	1.770	7.761	1
2022-04-25	1.800	1.800	1.750	1.800	7.893	629
2022-04-22	1.860	1.860	1.825	1.825	8.003	141
2022-04-21	1.900	1.910	1.880	1.890	8.288	129
2022-04-20	1.820	1.880	1.820	1.880	8.244	2
2022-04-19	1.880	1.900	1.830	1.840	8.068	72
2022-04-14	1.980	2.000	1.950	1.960	8.594	40
2022-04-13	1.950	1.990	1.950	1.990	8.726	92
2022-04-12	2.000	2.030	1.970	1.980	8.682	10
2022-04-11	2.000	2.010	1.970	2.000	8.770	3
2022-04-08	2.020	2.030	1.990	2.020	8.858	4
2022-04-07	2.097	2.100	2.000	2.030	8.901	1,849
2022-04-06	2.270	2.270	2.180	2.200	9.252	310
2022-04-05	2.370	2.390	2.290	2.310	9.715	92
2022-04-04	2.330	2.330	2.270	2.310	9.715	2
2022-04-01	2.300	2.310	2.270	2.280	9.589	72

← NewerPage 18 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.