Invesco Mortgage Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 2.930 | 3.000 | 2.930 | 2.990 | 12.196 | 41 |
| 2021-12-31 | 2.860 | 2.880 | 2.810 | 2.820 | 11.503 | 2 |
| 2021-12-30 | 2.870 | 2.910 | 2.860 | 2.870 | 11.707 | 591 |
| 2021-12-29 | 2.870 | 2.870 | 2.830 | 2.850 | 11.625 | 2 |
| 2021-12-23 | 2.820 | 2.890 | 2.820 | 2.880 | 11.747 | 156 |
| 2021-12-22 | 2.810 | 2.860 | 2.810 | 2.850 | 11.625 | 264 |
| 2021-12-21 | 2.750 | 2.840 | 2.750 | 2.820 | 11.503 | 84 |
| 2021-12-20 | 2.750 | 2.770 | 2.630 | 2.670 | 10.891 | 1,248 |
| 2021-12-17 | 2.900 | 2.900 | 2.850 | 2.890 | 11.788 | 160 |
| 2021-12-16 | 2.970 | 2.970 | 2.925 | 2.940 | 11.992 | 118 |
| 2021-12-15 | 2.930 | 2.930 | 2.860 | 2.910 | 11.870 | 22 |
| 2021-12-14 | 2.950 | 3.010 | 2.930 | 2.940 | 11.992 | 718 |
| 2021-12-13 | 3.030 | 3.040 | 2.940 | 2.970 | 12.114 | 356 |
| 2021-12-10 | 3.120 | 3.140 | 3.070 | 3.070 | 12.522 | 82 |
| 2021-12-09 | 3.090 | 3.120 | 3.070 | 3.118 | 12.718 | 176 |
| 2021-12-08 | 3.100 | 3.150 | 3.090 | 3.110 | 12.686 | 160 |
| 2021-12-07 | 3.100 | 3.110 | 3.080 | 3.100 | 12.645 | 62 |
| 2021-12-06 | 2.970 | 3.110 | 2.950 | 3.110 | 12.686 | 7 |
| 2021-12-03 | 3.030 | 3.030 | 2.980 | 2.980 | 12.155 | 14 |
| 2021-12-02 | 2.920 | 3.000 | 2.920 | 3.000 | 12.237 | 74 |
| 2021-12-01 | 3.020 | 3.050 | 2.970 | 2.980 | 12.155 | 795 |
| 2021-11-30 | 3.050 | 3.050 | 2.950 | 2.980 | 12.155 | 1,112 |
| 2021-11-29 | 3.090 | 3.100 | 3.010 | 3.050 | 12.441 | 586 |
| 2021-11-26 | 3.070 | 3.080 | 3.000 | 3.070 | 12.522 | 109 |
| 2021-11-24 | 3.090 | 3.140 | 3.080 | 3.130 | 12.767 | 21 |
| 2021-11-23 | 3.060 | 3.070 | 3.050 | 3.070 | 12.522 | 72 |
| 2021-11-22 | 3.100 | 3.120 | 3.060 | 3.080 | 12.563 | 255 |
| 2021-11-19 | 3.100 | 3.130 | 3.090 | 3.110 | 12.686 | 61 |
| 2021-11-18 | 3.130 | 3.140 | 3.090 | 3.110 | 12.686 | 146 |
| 2021-11-17 | 3.170 | 3.170 | 3.110 | 3.150 | 12.849 | 3,813 |
| 2021-11-16 | 3.190 | 3.190 | 3.160 | 3.160 | 12.889 | 22 |
| 2021-11-15 | 3.200 | 3.210 | 3.180 | 3.180 | 12.971 | 114 |
| 2021-11-12 | 3.230 | 3.230 | 3.190 | 3.190 | 13.012 | 2 |
| 2021-11-11 | 3.230 | 3.250 | 3.190 | 3.210 | 13.093 | 128 |
| 2021-11-10 | 3.250 | 3.290 | 3.210 | 3.220 | 13.134 | 399 |
| 2021-11-09 | 3.290 | 3.290 | 3.240 | 3.260 | 13.297 | 3 |
| 2021-11-08 | 3.370 | 3.370 | 3.280 | 3.290 | 13.420 | 276 |
| 2021-11-05 | 3.290 | 3.400 | 3.270 | 3.360 | 13.705 | 373 |
| 2021-11-04 | 3.270 | 3.330 | 3.240 | 3.240 | 13.216 | 465 |
| 2021-11-03 | 3.200 | 3.320 | 3.190 | 3.240 | 13.216 | 966 |
| 2021-11-02 | 3.180 | 3.200 | 3.140 | 3.200 | 13.053 | 207 |
| 2021-11-01 | 3.140 | 3.200 | 3.130 | 3.190 | 13.012 | 188 |
| 2021-10-29 | 3.150 | 3.190 | 3.130 | 3.150 | 12.849 | 180 |
| 2021-10-28 | 3.180 | 3.190 | 3.120 | 3.130 | 12.767 | 173 |
| 2021-10-27 | 3.150 | 3.200 | 3.130 | 3.170 | 12.930 | 22 |
| 2021-10-26 | 3.190 | 3.200 | 3.160 | 3.160 | 12.889 | 33 |
| 2021-10-25 | 3.170 | 3.182 | 3.150 | 3.150 | 12.849 | 518 |
| 2021-10-22 | 3.180 | 3.180 | 3.120 | 3.140 | 12.808 | 52 |
| 2021-10-21 | 3.180 | 3.230 | 3.170 | 3.180 | 12.971 | 96 |
| 2021-10-20 | 3.210 | 3.230 | 3.180 | 3.190 | 13.012 | 222 |
| 2021-10-19 | 3.230 | 3.230 | 3.200 | 3.220 | 13.134 | 28 |
| 2021-10-18 | 3.220 | 3.260 | 3.200 | 3.240 | 13.216 | 534 |
| 2021-10-15 | 3.280 | 3.310 | 3.260 | 3.260 | 13.297 | 100 |
| 2021-10-14 | 3.240 | 3.262 | 3.220 | 3.250 | 13.257 | 551 |
← NewerPage 20 of 20 · 1,194 trading days
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.