Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	7.580	7.600	7.440	7.470	7.213	5,577
2026-07-28	7.580	7.600	7.400	7.491	7.234	11,284
2026-07-27	7.690	7.690	7.420	7.440	7.184	9,594
2026-07-24	7.850	7.850	7.560	7.610	7.348	9,781
2026-07-23	7.980	8.080	7.620	7.639	7.261	9,589
2026-07-22	7.960	8.140	7.800	7.870	7.480	5,749
2026-07-21	8.010	8.180	7.880	7.889	7.498	5,375
2026-07-20	8.060	8.250	7.900	7.949	7.555	11,363
2026-07-17	8.050	8.550	8.050	8.090	7.689	5,650
2026-07-16	8.070	8.260	8.000	8.095	7.694	8,370
2026-07-15	8.180	8.209	8.010	8.159	7.754	5,358
2026-07-14	7.860	8.170	7.860	8.170	7.765	7,331
2026-07-13	7.990	7.990	7.840	7.870	7.480	9,831
2026-07-10	7.920	8.030	7.920	7.950	7.556	10,475
2026-07-09	7.800	7.990	7.770	7.970	7.575	5,530
2026-07-08	7.860	7.870	7.700	7.810	7.423	8,376
2026-07-07	7.870	8.000	7.809	7.820	7.432	5,641
2026-07-06	7.860	7.930	7.710	7.880	7.489	5,139
2026-07-02	7.920	7.950	7.840	7.849	7.460	3,604
2026-07-01	7.920	7.940	7.840	7.920	7.527	4,232
2026-06-30	7.920	8.070	7.830	7.950	7.556	4,558
2026-06-29	8.020	8.020	7.781	7.830	7.442	10,585
2026-06-26	7.870	7.950	7.800	7.930	7.537	9,359
2026-06-25	7.820	7.900	7.800	7.840	7.451	4,725
2026-06-24	7.770	7.980	7.770	7.820	7.432	6,300
2026-06-23	7.920	7.920	7.745	7.820	7.432	5,074
2026-06-22	7.940	8.090	7.890	7.920	7.527	12,180
2026-06-18	8.320	8.320	8.040	8.040	7.526	1,267
2026-06-17	8.230	8.750	8.080	8.089	7.571	4,146
2026-06-16	8.200	8.200	8.060	8.159	7.637	7,163
2026-06-15	8.010	8.160	7.800	8.140	7.619	23,677
2026-06-12	7.970	8.061	7.960	7.980	7.470	4,875
2026-06-11	7.900	8.010	7.850	7.980	7.470	2,139
2026-06-10	7.890	8.100	7.800	7.940	7.432	6,174
2026-06-09	7.770	7.940	7.770	7.895	7.390	4,478
2026-06-08	7.890	7.920	7.770	7.790	7.292	5,894
2026-06-05	7.840	7.910	7.799	7.820	7.320	7,227
2026-06-04	7.780	7.930	7.780	7.890	7.385	1,705
2026-06-03	7.800	8.000	7.768	7.820	7.320	11,046
2026-06-02	7.910	8.000	7.840	7.860	7.357	3,542
2026-06-01	7.870	7.930	7.800	7.870	7.367	8,289
2026-05-29	7.830	7.910	7.830	7.880	7.376	13,939
2026-05-28	7.820	7.940	7.820	7.880	7.376	9,290
2026-05-27	7.970	7.990	7.780	7.930	7.423	17,017
2026-05-26	7.890	7.890	7.650	7.870	7.367	9,174
2026-05-22	7.960	8.080	7.855	7.890	7.385	4,790
2026-05-21	7.910	8.000	7.780	7.930	7.310	8,885
2026-05-20	7.910	8.110	7.840	7.910	7.292	11,678
2026-05-19	8.050	8.050	7.870	7.940	7.320	6,828
2026-05-18	8.080	8.100	7.950	8.080	7.449	4,113
2026-05-15	8.210	8.210	7.970	7.990	7.366	4,549
2026-05-14	8.230	8.261	8.140	8.170	7.532	11,836
2026-05-13	8.310	8.310	8.060	8.190	7.550	7,090
2026-05-12	8.170	8.250	8.120	8.220	7.578	3,145
2026-05-11	8.230	8.270	8.140	8.200	7.559	3,180
2026-05-08	8.110	8.240	8.040	8.240	7.596	5,682
2026-05-07	8.060	8.150	7.980	7.990	7.366	74,653
2026-05-06	8.160	8.180	7.960	8.010	7.384	9,360
2026-05-05	8.250	8.250	7.950	8.030	7.403	81,627
2026-05-01	8.180	8.330	8.110	8.330	7.679	40,673

← NewerPage 2 of 20 · 1,193 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.