Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	2.310	2.320	2.270	2.280	9.589	1
2022-03-30	2.310	2.310	2.280	2.300	9.673	285
2022-03-29	2.270	2.320	2.270	2.290	9.631	296
2022-03-28	2.250	2.250	2.210	2.230	9.378	2
2022-03-25	2.190	2.240	2.180	2.240	9.420	256
2022-03-24	2.150	2.170	2.140	2.170	9.126	242
2022-03-23	2.165	2.165	2.165	2.165	9.105	60
2022-03-22	2.195	2.195	2.185	2.185	9.189	75
2022-03-21	2.219	2.219	2.190	2.190	9.210	369
2022-03-18	2.218	2.240	2.200	2.220	9.336	36
2022-03-17	2.200	2.220	2.192	2.220	9.336	62
2022-03-16	2.200	2.220	2.170	2.200	9.252	152
2022-03-15	2.170	2.200	2.170	2.170	9.126	2
2022-03-14	2.210	2.210	2.138	2.150	9.042	20
2022-03-11	2.270	2.270	2.190	2.210	9.294	1
2022-03-10	2.240	2.240	2.170	2.220	9.336	1
2022-03-09	2.270	2.300	2.260	2.280	9.589	89
2022-03-08	2.110	2.240	2.080	2.210	9.294	111
2022-03-07	2.100	2.130	2.080	2.130	8.958	4
2022-03-04	2.120	2.120	2.070	2.070	8.705	23
2022-03-03	2.150	2.150	2.090	2.130	8.958	3
2022-03-02	2.100	2.150	2.090	2.150	9.042	2
2022-03-01	2.160	2.180	2.070	2.100	8.832	153
2022-02-28	2.190	2.200	2.140	2.150	9.042	7
2022-02-25	2.220	2.260	2.180	2.190	9.210	1
2022-02-24	2.040	2.200	2.040	2.160	9.084	578
2022-02-23	2.279	2.279	2.215	2.238	9.412	297
2022-02-22	2.360	2.370	2.255	2.255	9.484	700
2022-02-18	2.400	2.450	2.390	2.400	10.093	124
2022-02-17	2.530	2.530	2.430	2.430	10.219	93
2022-02-16	2.540	2.540	2.527	2.530	10.640	396
2022-02-15	2.530	2.550	2.510	2.520	10.598	106
2022-02-14	2.570	2.580	2.470	2.470	10.388	29
2022-02-11	2.570	2.630	2.550	2.550	10.724	56
2022-02-10	2.630	2.680	2.580	2.590	10.892	576
2022-02-09	2.670	2.690	2.650	2.660	11.187	2
2022-02-08	2.680	2.740	2.650	2.700	11.355	981
2022-02-07	2.620	2.710	2.610	2.650	11.145	11
2022-02-04	2.610	2.620	2.550	2.620	11.019	23
2022-02-03	2.620	2.650	2.620	2.620	11.019	27
2022-02-02	2.660	2.680	2.610	2.640	11.103	969
2022-02-01	2.690	2.700	2.630	2.680	11.271	130
2022-01-31	2.580	2.660	2.580	2.650	11.145	32
2022-01-28	2.580	2.590	2.505	2.520	10.598	23
2022-01-27	2.620	2.660	2.550	2.580	10.850	7
2022-01-26	2.640	2.680	2.620	2.640	11.103	217
2022-01-25	2.520	2.630	2.500	2.630	11.061	147
2022-01-24	2.456	2.490	2.370	2.480	10.430	967
2022-01-21	2.600	2.610	2.530	2.550	10.724	188
2022-01-20	2.700	2.700	2.660	2.672	11.237	15
2022-01-19	2.730	2.740	2.690	2.690	11.313	16
2022-01-18	2.790	2.810	2.730	2.730	11.481	666
2022-01-14	2.820	2.820	2.750	2.770	11.649	44
2022-01-13	2.890	2.890	2.840	2.850	11.986	2
2022-01-12	2.890	2.915	2.860	2.860	12.028	205
2022-01-11	2.880	2.900	2.860	2.900	12.196	1,230
2022-01-10	2.890	2.920	2.870	2.900	12.196	109
2022-01-07	2.950	3.010	2.950	2.990	12.196	11
2022-01-06	3.010	3.010	2.892	2.940	11.992	317
2022-01-05	2.980	3.000	2.960	2.960	12.074	1,016

← NewerPage 19 of 20 · 1,194 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.