Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	8.360	8.417	8.330	8.389	6.132	5,243
2025-02-11	8.620	8.620	8.539	8.539	6.242	8,065
2025-02-10	8.660	8.710	8.611	8.619	6.300	880
2025-02-07	8.680	8.680	8.559	8.671	6.338	797
2025-02-06	8.630	8.681	8.561	8.671	6.338	4,718
2025-02-05	8.540	8.589	8.530	8.581	6.273	29,751
2025-02-04	8.350	8.419	8.246	8.419	6.154	1,973
2025-02-03	8.351	8.429	8.230	8.328	6.088	1,302
2025-01-31	8.350	8.529	8.350	8.410	6.147	6,859
2025-01-30	8.250	8.340	8.230	8.320	6.082	4,737
2025-01-29	8.250	8.300	8.139	8.139	5.949	1,895
2025-01-28	8.200	8.275	8.180	8.260	6.038	1,213
2025-01-27	8.130	8.219	8.110	8.159	5.964	3,100
2025-01-24	8.130	8.170	8.020	8.145	5.954	2,038
2025-01-23	8.100	8.197	8.100	8.129	5.942	1,105
2025-01-22	8.160	8.195	8.130	8.141	5.951	1,300
2025-01-21	8.224	8.250	8.162	8.181	5.980	2,134
2025-01-17	8.150	8.198	8.109	8.151	5.958	2,449
2025-01-16	7.950	8.069	7.870	8.069	5.898	2,273
2025-01-15	7.936	7.938	7.850	7.930	5.797	3,779
2025-01-14	7.630	7.739	7.630	7.719	5.642	1,933
2025-01-13	7.700	7.700	7.491	7.569	5.533	6,096
2025-01-10	7.950	7.960	7.740	7.748	5.663	14,656
2025-01-08	8.050	8.050	7.885	7.961	5.819	3,895
2025-01-07	8.150	8.222	8.070	8.109	5.927	3,245
2025-01-06	8.270	8.278	8.170	8.170	5.972	16,654
2025-01-03	8.190	8.265	8.160	8.245	6.027	9,666
2025-01-02	8.050	8.170	8.050	8.065	5.895	4,470
2024-12-31	7.740	7.979	7.740	7.979	5.832	1,491
2024-12-30	7.990	7.990	7.668	7.779	5.686	22,943
2024-12-27	8.240	8.290	8.181	8.229	5.723	7,563
2024-12-24	8.230	8.300	8.183	8.291	5.766	749
2024-12-23	8.320	8.390	8.155	8.199	5.702	11,219
2024-12-20	8.210	8.500	8.100	8.485	5.901	2,229
2024-12-19	8.320	8.400	8.235	8.289	5.764	1,217
2024-12-18	8.500	8.611	8.500	8.559	5.952	469
2024-12-17	8.530	8.601	8.530	8.601	5.982	335
2024-12-16	8.500	8.670	8.460	8.599	5.980	4,216
2024-12-13	8.520	8.520	8.421	8.499	5.910	1,465
2024-12-12	8.570	8.621	8.561	8.561	5.954	4,535
2024-12-11	8.620	8.640	8.515	8.521	5.926	2,097
2024-12-10	8.560	8.639	8.560	8.639	6.008	1,280
2024-12-09	8.560	8.640	8.520	8.611	5.989	679
2024-12-06	8.410	8.551	8.410	8.505	5.915	8,851
2024-12-05	8.357	8.420	8.330	8.371	5.822	1,527
2024-12-04	8.280	8.379	8.260	8.359	5.813	1,707
2024-12-03	8.390	8.430	8.285	8.299	5.771	764
2024-12-02	8.350	8.449	8.331	8.429	5.862	2,239
2024-11-29	8.400	8.400	8.371	8.385	5.831	775
2024-11-27	8.310	8.435	8.300	8.389	5.834	6,214
2024-11-26	8.320	8.320	8.201	8.250	5.737	1,123
2024-11-25	8.240	8.365	8.240	8.322	5.787	4,224
2024-11-22	8.150	8.230	8.150	8.209	5.709	12,154
2024-11-21	8.010	8.169	8.010	8.169	5.681	1,290
2024-11-20	8.120	8.150	8.020	8.030	5.584	1,061
2024-11-19	8.160	8.239	8.160	8.201	5.703	2,703
2024-11-18	8.102	8.251	8.090	8.239	5.730	5,763
2024-11-15	8.250	8.250	8.149	8.181	5.690	3,309
2024-11-14	8.250	8.319	8.239	8.249	5.737	12,411
2024-11-13	8.320	8.380	8.261	8.261	5.745	871

← NewerPage 8 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.