Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	7.575	7.609	7.546	7.609	5.812	2,880
2025-05-12	7.710	7.720	7.599	7.600	5.805	4,973
2025-05-09	7.500	7.509	7.450	7.509	5.735	2,101
2025-05-08	7.420	7.566	7.392	7.499	5.728	1,671
2025-05-07	7.240	7.289	7.208	7.275	5.557	3,204
2025-05-06	7.270	7.379	7.240	7.260	5.545	904
2025-05-02	7.449	7.450	7.380	7.380	5.637	5,743
2025-05-01	7.350	7.428	7.349	7.375	5.633	2,511
2025-04-30	7.390	7.390	7.258	7.351	5.615	8,125
2025-04-29	7.450	7.479	7.384	7.479	5.712	3,680
2025-04-28	7.290	7.445	7.290	7.351	5.615	6,186
2025-04-25	7.020	7.300	7.020	7.300	5.576	3,579
2025-04-24	6.960	7.079	6.960	7.039	5.376	2,061
2025-04-23	7.100	7.100	6.921	6.949	5.308	2,861
2025-04-22	6.630	6.839	6.630	6.809	5.201	1,642
2025-04-17	6.450	6.670	6.450	6.661	5.088	1,359
2025-04-16	6.500	6.550	6.420	6.445	4.923	2,944
2025-04-15	6.460	6.625	6.380	6.510	4.972	940
2025-04-14	6.470	6.538	6.330	6.379	4.872	7,955
2025-04-11	6.300	6.321	6.049	6.319	4.826	7,385
2025-04-10	6.780	6.780	6.129	6.285	4.801	7,291
2025-04-09	6.365	6.579	5.889	6.579	5.025	14,577
2025-04-08	6.750	6.860	6.670	6.709	5.124	5,730
2025-04-07	6.700	6.990	6.310	6.759	5.162	49,644
2025-04-04	7.870	7.870	7.150	7.355	5.618	24,430
2025-04-03	7.900	8.001	7.785	7.909	5.781	3,027
2025-04-02	8.180	8.180	7.799	7.945	5.808	3,594
2025-04-01	7.890	8.060	7.850	8.050	5.884	2,037
2025-03-31	7.930	7.939	7.730	7.869	5.752	8,222
2025-03-28	8.198	8.200	7.855	7.925	5.793	6,599
2025-03-27	8.150	8.259	8.120	8.152	5.959	1,552
2025-03-26	8.430	8.490	8.019	8.079	5.905	8,436
2025-03-25	8.770	8.840	8.629	8.669	6.337	794
2025-03-24	8.780	8.810	8.705	8.749	6.395	1,650
2025-03-21	8.700	8.769	8.690	8.729	6.381	263
2025-03-20	8.750	8.821	8.740	8.740	6.389	494
2025-03-19	8.760	8.819	8.683	8.819	6.446	851
2025-03-18	8.610	8.770	8.610	8.760	6.403	1,316
2025-03-17	8.560	8.630	8.542	8.622	6.302	5,370
2025-03-14	8.550	8.550	8.510	8.511	6.221	1,869
2025-03-13	8.510	8.530	8.441	8.490	6.206	3,940
2025-03-12	8.480	8.480	8.409	8.459	6.183	30,862
2025-03-11	8.630	8.650	8.375	8.479	6.198	2,812
2025-03-10	8.720	8.809	8.609	8.609	6.293	999
2025-03-07	8.615	8.745	8.600	8.741	6.390	3,092
2025-03-06	8.550	8.650	8.550	8.581	6.273	1,651
2025-03-05	8.750	8.750	8.510	8.611	6.295	824
2025-03-04	8.500	8.598	8.441	8.569	6.264	1,760
2025-03-03	8.780	8.780	8.600	8.651	6.324	3,694
2025-02-28	8.800	8.910	8.789	8.799	6.432	6,688
2025-02-27	8.860	8.860	8.779	8.829	6.454	2,289
2025-02-26	8.720	8.905	8.720	8.860	6.476	10,117
2025-02-25	8.870	8.888	8.759	8.791	6.426	394
2025-02-24	8.904	8.930	8.765	8.881	6.492	2,729
2025-02-21	8.990	9.080	8.735	8.919	6.519	3,271
2025-02-20	8.930	9.010	8.850	8.961	6.550	5,768
2025-02-19	8.780	8.900	8.780	8.881	6.492	2,409
2025-02-18	8.810	8.865	8.790	8.815	6.444	11,338
2025-02-14	8.620	8.810	8.620	8.810	6.440	3,651
2025-02-13	8.440	8.669	8.440	8.669	6.337	19,107

← NewerPage 7 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.