Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	7.650	7.699	7.625	7.669	6.115	1,039
2025-08-07	7.570	7.618	7.550	7.599	6.059	1,191
2025-08-06	7.740	7.748	7.578	7.589	6.051	660
2025-08-05	7.740	7.780	7.665	7.665	6.112	631
2025-08-04	7.620	7.720	7.590	7.720	6.156	578
2025-08-01	7.500	7.611	7.480	7.529	6.003	1,152
2025-07-31	7.610	7.610	7.535	7.535	6.008	613
2025-07-30	7.690	7.739	7.650	7.730	6.164	1,254
2025-07-29	7.675	7.728	7.610	7.671	6.117	1,788
2025-07-28	7.690	7.758	7.599	7.599	6.059	2,575
2025-07-25	7.585	7.780	7.500	7.619	6.075	4,276
2025-07-24	7.620	7.661	7.600	7.661	6.109	3,457
2025-07-23	7.420	7.519	7.420	7.509	5.987	20,781
2025-07-22	7.230	7.390	7.230	7.330	5.845	925
2025-07-21	7.440	7.440	7.289	7.295	5.817	1,758
2025-07-18	7.420	7.540	7.341	7.399	5.900	21,542
2025-07-17	7.480	7.521	7.389	7.429	5.923	10,932
2025-07-16	7.490	7.541	7.415	7.415	5.912	458
2025-07-15	7.590	7.590	7.485	7.529	6.003	4,434
2025-07-14	7.640	7.660	7.540	7.549	6.019	4,273
2025-07-11	7.700	7.750	7.631	7.689	6.131	1,121
2025-07-10	7.720	7.865	7.720	7.789	6.210	7,771
2025-07-09	7.700	7.770	7.700	7.745	6.176	5,555
2025-07-08	7.590	7.719	7.590	7.649	6.099	1,781
2025-07-07	7.702	7.790	7.599	7.599	6.059	24,581
2025-07-03	8.140	8.171	8.075	8.080	6.172	21,150
2025-07-02	8.000	8.120	7.929	8.029	6.132	5,882
2025-07-01	7.840	8.010	7.818	7.909	6.041	7,375
2025-06-30	7.898	7.920	7.829	7.829	5.980	5,637
2025-06-27	7.880	7.940	7.821	7.840	5.988	763
2025-06-26	7.790	7.825	7.761	7.799	5.957	4,500
2025-06-25	7.720	7.790	7.710	7.781	5.943	335
2025-06-24	7.700	7.789	7.700	7.759	5.926	716
2025-06-23	7.630	7.630	7.495	7.495	5.725	1,613
2025-06-20	7.650	7.709	7.635	7.662	5.852	3,005
2025-06-18	7.540	7.699	7.540	7.699	5.880	5,600
2025-06-17	7.718	7.721	7.571	7.581	5.791	1,872
2025-06-16	7.750	7.829	7.740	7.759	5.926	2,508
2025-06-13	7.740	7.759	7.690	7.721	5.898	2,426
2025-06-12	7.710	7.829	7.710	7.829	5.980	1,386
2025-06-11	7.810	7.819	7.760	7.769	5.934	3,908
2025-06-10	7.718	7.739	7.655	7.731	5.905	3,722
2025-06-09	7.610	7.730	7.610	7.679	5.865	967
2025-06-06	7.590	7.648	7.589	7.589	5.796	1,501
2025-06-05	7.490	7.600	7.480	7.569	5.781	591
2025-06-04	7.490	7.490	7.460	7.489	5.720	268
2025-06-03	7.310	7.510	7.309	7.481	5.714	2,400
2025-06-02	7.345	7.349	7.280	7.309	5.583	718
2025-05-30	7.520	7.550	7.410	7.450	5.690	2,743
2025-05-29	7.510	7.579	7.473	7.515	5.740	1,560
2025-05-28	7.370	7.509	7.370	7.469	5.705	2,695
2025-05-27	7.436	7.436	7.258	7.276	5.557	3,627
2025-05-23	7.230	7.352	7.230	7.345	5.610	1,407
2025-05-22	7.265	7.271	7.160	7.271	5.554	1,812
2025-05-21	7.650	7.650	7.450	7.489	5.720	4,837
2025-05-20	7.660	7.761	7.600	7.749	5.919	956
2025-05-19	7.600	7.700	7.550	7.700	5.881	757
2025-05-16	7.710	7.710	7.675	7.700	5.881	1,579
2025-05-15	7.580	7.689	7.539	7.625	5.824	5,788
2025-05-14	7.640	7.649	7.589	7.589	5.796	415

← NewerPage 6 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.