Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	7.470	7.691	7.470	7.671	6.396	3,599
2025-11-03	7.500	7.500	7.390	7.489	6.244	3,029
2025-10-31	7.370	7.555	7.320	7.485	6.241	5,834
2025-10-30	7.360	7.360	7.219	7.220	6.020	996
2025-10-29	7.380	7.420	7.289	7.299	6.085	2,848
2025-10-28	7.470	7.482	7.359	7.369	6.144	996
2025-10-27	7.400	7.499	7.400	7.439	6.202	1,800
2025-10-24	7.408	7.500	7.379	7.391	6.162	3,509
2025-10-23	7.380	7.450	7.360	7.389	6.160	1,607
2025-10-22	7.290	7.339	7.289	7.299	6.086	3,425
2025-10-21	7.380	7.380	7.269	7.290	6.078	2,133
2025-10-20	7.230	7.291	7.199	7.291	6.079	673
2025-10-17	7.130	7.259	7.100	7.219	6.019	6,153
2025-10-16	7.270	7.295	7.219	7.220	6.020	833
2025-10-15	7.280	7.290	7.230	7.269	6.060	1,378
2025-10-14	7.320	7.320	7.220	7.291	6.079	4,073
2025-10-13	7.360	7.400	7.169	7.239	6.035	566
2025-10-10	7.500	7.570	7.329	7.338	6.118	1,297
2025-10-09	7.570	7.600	7.511	7.511	6.263	1,441
2025-10-08	7.540	7.659	7.535	7.550	6.295	1,533
2025-10-07	7.460	7.479	7.370	7.479	6.236	1,194
2025-10-06	7.500	7.509	7.382	7.495	6.249	2,952
2025-10-03	7.850	7.910	7.785	7.789	6.210	9,380
2025-10-02	7.820	7.872	7.750	7.797	6.217	3,556
2025-10-01	7.570	7.740	7.570	7.740	6.172	4,368
2025-09-30	7.420	7.541	7.388	7.539	6.011	3,653
2025-09-29	7.530	7.530	7.381	7.400	5.900	1,141
2025-09-26	7.380	7.459	7.330	7.459	5.947	2,440
2025-09-25	7.310	7.369	7.249	7.359	5.868	1,459
2025-09-24	7.300	7.309	7.221	7.299	5.820	4,812
2025-09-23	7.250	7.390	7.250	7.331	5.846	1,911
2025-09-22	7.370	7.370	7.300	7.329	5.844	3,159
2025-09-19	7.450	7.460	7.375	7.395	5.896	2,340
2025-09-18	7.620	7.620	7.471	7.479	5.963	3,894
2025-09-17	7.550	7.669	7.550	7.641	6.093	7,439
2025-09-16	7.570	7.570	7.520	7.539	6.011	945
2025-09-15	7.600	7.600	7.511	7.515	5.992	4,852
2025-09-12	7.610	7.619	7.570	7.589	6.051	1,328
2025-09-11	7.785	7.800	7.679	7.691	6.133	1,756
2025-09-10	7.860	7.890	7.750	7.761	6.188	1,161
2025-09-09	7.890	7.900	7.830	7.865	6.271	1,982
2025-09-08	8.000	8.000	7.931	7.931	6.324	2,661
2025-09-05	8.030	8.060	7.975	7.975	6.359	5,885
2025-09-04	7.920	7.955	7.920	7.940	6.331	616
2025-09-03	7.747	7.879	7.747	7.879	6.282	1,233
2025-09-02	7.775	7.809	7.725	7.729	6.163	2,262
2025-08-29	7.770	7.829	7.751	7.829	6.242	2,048
2025-08-28	7.770	7.780	7.720	7.769	6.195	387
2025-08-27	7.750	7.800	7.719	7.719	6.155	636
2025-08-26	7.720	7.820	7.720	7.785	6.207	5,116
2025-08-22	7.590	7.809	7.590	7.779	6.203	3,167
2025-08-21	7.640	7.640	7.579	7.579	6.043	709
2025-08-20	7.590	7.640	7.590	7.636	6.088	1,360
2025-08-19	7.640	7.689	7.591	7.591	6.053	1,260
2025-08-18	7.650	7.710	7.635	7.635	6.088	653
2025-08-15	7.710	7.760	7.690	7.705	6.144	2,435
2025-08-14	7.640	7.710	7.620	7.710	6.148	1,011
2025-08-13	7.700	7.720	7.599	7.641	6.093	2,554
2025-08-12	7.520	7.669	7.520	7.639	6.091	831
2025-08-11	7.670	7.670	7.500	7.500	5.980	695

← NewerPage 5 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.