Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.170	8.230	8.049	8.140	7.504	3,525
2026-04-29	8.410	8.410	8.105	8.110	7.476	6,470
2026-04-28	8.180	8.390	8.180	8.270	7.624	11,241
2026-04-27	8.270	8.410	8.200	8.260	7.615	3,543
2026-04-24	8.410	8.410	8.215	8.370	7.605	3,608
2026-04-23	8.350	8.410	8.250	8.270	7.515	4,867
2026-04-22	8.430	8.430	8.300	8.360	7.596	7,096
2026-04-21	8.340	8.440	8.250	8.280	7.524	6,868
2026-04-20	8.410	8.410	8.218	8.300	7.542	7,212
2026-04-17	8.310	8.400	8.100	8.320	7.560	8,705
2026-04-16	8.450	8.490	8.220	8.240	7.487	6,411
2026-04-15	8.380	8.400	8.200	8.380	7.615	9,944
2026-04-14	8.410	8.530	8.300	8.349	7.586	5,324
2026-04-13	8.130	8.430	8.130	8.330	7.569	6,519
2026-04-10	8.400	8.450	8.310	8.340	7.578	4,636
2026-04-09	8.140	8.375	8.060	8.350	7.587	3,506
2026-04-08	8.140	8.330	8.090	8.130	7.387	5,276
2026-04-07	8.160	8.350	8.080	8.100	7.360	4,997
2026-04-02	7.970	8.079	7.820	8.070	7.333	3,183
2026-04-01	8.080	8.190	8.010	8.020	7.287	10,180
2026-03-31	7.680	8.030	7.680	8.030	7.297	2,393
2026-03-30	7.860	7.910	7.610	7.830	7.115	8,298
2026-03-27	7.960	7.960	7.650	7.660	6.960	29,206
2026-03-26	8.030	8.030	7.829	7.850	7.133	2,854
2026-03-25	7.800	8.071	7.800	8.040	7.306	3,748
2026-03-24	7.800	7.850	7.460	7.819	7.104	4,258
2026-03-23	7.710	7.940	7.600	7.890	7.169	5,807
2026-03-20	8.240	8.240	7.610	7.610	6.806	39,761
2026-03-19	8.110	8.200	7.960	8.141	7.281	13,602
2026-03-18	8.320	8.330	8.080	8.110	7.253	5,227
2026-03-17	8.150	8.360	8.090	8.250	7.378	8,681
2026-03-16	8.160	8.340	8.080	8.190	7.325	5,074
2026-03-13	8.350	8.350	8.070	8.095	7.240	12,074
2026-03-12	8.220	8.360	8.212	8.259	7.386	6,922
2026-03-11	8.330	8.450	8.270	8.270	7.396	3,172
2026-03-10	8.200	8.450	8.180	8.380	7.494	10,208
2026-03-09	8.010	8.220	7.830	8.100	7.244	29,995
2026-03-06	8.520	8.520	8.120	8.209	7.341	4,862
2026-03-05	8.520	8.520	8.200	8.290	7.414	2,348
2026-03-04	8.370	8.480	8.160	8.450	7.557	8,448
2026-03-03	8.340	8.480	8.150	8.420	7.530	6,183
2026-03-02	8.440	8.520	8.190	8.420	7.530	2,382
2026-02-27	8.530	8.550	8.370	8.479	7.583	6,867
2026-02-26	8.470	8.542	8.350	8.542	7.639	1,070
2026-02-25	8.390	8.420	8.207	8.350	7.468	5,684
2026-02-24	8.400	8.490	8.275	8.360	7.477	7,156
2026-02-23	8.660	8.770	8.470	8.565	7.553	3,330
2026-02-20	8.640	8.660	8.540	8.660	7.636	4,234
2026-02-19	8.750	8.790	8.610	8.610	7.592	5,712
2026-02-18	8.720	8.780	8.680	8.771	7.735	3,077
2026-02-17	8.730	8.790	8.580	8.710	7.680	6,573
2026-02-13	9.000	9.130	8.800	8.839	7.794	5,385
2026-02-12	8.920	9.170	8.920	9.080	8.007	5,253
2026-02-11	8.830	8.960	8.800	8.920	7.866	2,359
2026-02-10	8.750	8.950	8.740	8.742	7.709	3,795
2026-02-09	8.860	8.860	8.580	8.750	7.716	1,343
2026-02-06	8.800	8.810	8.690	8.799	7.759	1,568
2026-02-05	8.900	8.960	8.760	8.789	7.750	1,823
2026-02-04	8.960	9.000	8.760	8.820	7.777	2,198
2026-02-03	9.080	9.080	8.710	8.730	7.698	8,680

← NewerPage 3 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.