Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	8.360	8.910	8.360	8.859	7.811	10,524
2026-01-30	8.760	8.960	8.580	8.610	7.592	5,606
2026-01-29	9.030	9.030	8.780	8.850	7.804	4,899
2026-01-28	9.010	9.050	8.880	8.965	7.905	1,599
2026-01-27	8.795	8.920	8.795	8.919	7.864	2,136
2026-01-26	8.880	8.890	8.765	8.819	7.776	4,512
2026-01-23	9.110	9.150	8.959	9.012	7.841	8,758
2026-01-22	9.110	9.170	9.051	9.051	7.875	2,141
2026-01-21	9.200	9.400	8.931	9.019	7.847	6,682
2026-01-20	9.300	9.300	9.159	9.189	7.995	4,115
2026-01-16	9.290	9.500	9.290	9.459	8.230	10,920
2026-01-15	9.110	9.239	9.093	9.239	8.038	650
2026-01-14	8.960	9.030	8.889	9.021	7.849	1,362
2026-01-13	8.990	9.009	8.815	9.009	7.838	3,832
2026-01-12	8.540	8.832	8.466	8.832	7.684	3,501
2026-01-09	8.550	8.727	8.530	8.631	7.510	43,661
2026-01-08	8.420	8.499	8.389	8.499	7.394	406
2026-01-07	8.560	8.610	8.489	8.489	7.386	3,388
2026-01-06	8.490	8.530	8.408	8.455	7.356	2,099
2026-01-05	8.480	8.559	8.362	8.489	7.386	2,453
2026-01-02	8.420	8.501	8.320	8.501	7.397	4,376
2025-12-31	8.440	8.449	8.340	8.430	7.335	2,597
2025-12-30	8.350	8.430	8.341	8.341	7.257	1,591
2025-12-29	8.338	8.400	8.220	8.400	7.308	5,624
2025-12-24	8.690	8.690	8.550	8.600	7.482	4,278
2025-12-23	8.880	8.880	8.619	8.629	7.194	1,911
2025-12-22	8.850	8.970	8.760	8.881	7.405	3,787
2025-12-19	8.600	9.021	8.500	8.880	7.404	17,680
2025-12-18	8.440	8.440	8.320	8.409	7.011	1,926
2025-12-17	8.200	8.319	8.200	8.239	6.869	1,137
2025-12-16	8.200	8.220	8.189	8.199	6.836	1,094
2025-12-15	8.220	8.220	8.139	8.180	6.820	3,335
2025-12-12	8.090	8.170	8.090	8.121	6.771	330
2025-12-11	8.150	8.250	8.080	8.131	6.780	3,586
2025-12-10	8.130	8.160	8.069	8.159	6.802	2,267
2025-12-09	8.240	8.260	8.190	8.205	6.841	1,931
2025-12-08	8.370	8.400	8.241	8.245	6.874	2,620
2025-12-05	8.220	8.371	8.220	8.371	6.980	614
2025-12-04	8.200	8.249	8.180	8.245	6.874	5,099
2025-12-03	8.180	8.200	8.160	8.161	6.805	6,580
2025-12-02	8.220	8.230	8.111	8.170	6.812	5,477
2025-12-01	8.230	8.230	8.100	8.141	6.788	4,524
2025-11-28	8.110	8.240	8.110	8.191	6.830	2,041
2025-11-27	8.040	8.040	8.040	8.040	6.703	8
2025-11-26	7.940	8.119	7.940	8.110	6.762	3,199
2025-11-25	7.840	7.960	7.838	7.960	6.637	4,657
2025-11-24	7.800	7.840	7.690	7.755	6.466	1,085
2025-11-21	7.650	7.791	7.530	7.791	6.496	1,356
2025-11-20	7.650	7.681	7.577	7.599	6.335	910
2025-11-19	7.640	7.669	7.619	7.620	6.353	1,148
2025-11-18	7.590	7.640	7.559	7.611	6.346	1,560
2025-11-17	7.618	7.651	7.609	7.621	6.354	513
2025-11-14	7.610	7.650	7.569	7.641	6.371	7,491
2025-11-13	7.760	7.780	7.660	7.660	6.387	2,326
2025-11-12	7.900	7.900	7.751	7.751	6.463	1,276
2025-11-11	7.740	7.851	7.740	7.849	6.544	2,524
2025-11-10	7.750	7.800	7.720	7.720	6.437	2,986
2025-11-07	7.710	7.775	7.699	7.749	6.460	1,317
2025-11-06	7.720	7.730	7.650	7.705	6.424	995
2025-11-05	7.690	7.730	7.680	7.709	6.427	3,409

← NewerPage 4 of 5 · 248 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.