Invesco Mortgage Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	8.274	8.399	8.225	8.249	5.737	14,377
2024-11-11	8.400	8.470	8.300	8.315	5.783	10,582
2024-11-08	8.260	8.495	8.234	8.399	5.841	7,643
2024-11-07	8.000	8.219	8.000	8.160	5.675	2,398
2024-11-06	8.090	8.090	7.618	7.940	5.522	5,254
2024-11-05	8.040	8.129	7.999	8.129	5.653	677
2024-11-04	8.150	8.150	8.000	8.070	5.612	3,214
2024-11-01	8.150	8.162	8.051	8.069	5.611	6,257
2024-10-31	8.330	8.330	8.141	8.155	5.671	6,086
2024-10-30	8.240	8.309	8.240	8.309	5.778	2,668
2024-10-29	8.320	8.320	8.145	8.240	5.730	6,333
2024-10-28	8.500	8.540	8.255	8.309	5.778	4,405
2024-10-25	8.617	8.650	8.480	8.480	5.897	1,203
2024-10-24	8.380	8.499	8.380	8.499	5.910	1,331
2024-10-23	8.470	8.470	8.300	8.308	5.778	13,346
2024-10-22	8.450	8.510	8.396	8.429	5.862	3,492
2024-10-21	8.800	8.810	8.476	8.480	5.897	3,424
2024-10-18	8.750	8.809	8.740	8.799	6.119	2,910
2024-10-17	8.830	8.830	8.759	8.769	6.098	549
2024-10-16	8.718	8.820	8.690	8.799	6.119	740
2024-10-15	8.633	8.689	8.630	8.679	6.036	1,164
2024-10-14	8.500	8.589	8.450	8.581	5.968	2,456
2024-10-11	8.500	8.510	8.478	8.489	5.903	2,855
2024-10-10	8.427	8.523	8.400	8.502	5.913	1,972
2024-10-09	8.590	8.590	8.400	8.451	5.877	6,215
2024-10-08	8.350	8.450	8.180	8.450	5.876	3,569
2024-10-07	8.650	8.650	8.358	8.419	5.855	12,280
2024-10-04	9.120	9.160	8.875	9.039	6.008	7,548
2024-10-03	9.190	9.210	9.089	9.110	6.055	9,242
2024-10-02	9.180	9.249	9.112	9.180	6.102	9,161
2024-10-01	9.300	9.390	9.108	9.109	6.054	2,223
2024-09-30	9.340	9.450	9.340	9.379	6.234	3,103
2024-09-27	9.270	9.358	9.240	9.330	6.201	3,366
2024-09-26	9.230	9.230	9.138	9.199	6.114	1,475
2024-09-25	9.050	9.190	9.050	9.145	6.078	4,629
2024-09-24	8.950	9.090	8.950	9.089	6.041	841
2024-09-23	9.215	9.215	8.999	8.999	5.981	7,355
2024-09-20	9.240	9.301	9.211	9.281	6.169	2,122
2024-09-19	9.300	9.340	9.225	9.321	6.195	1,683
2024-09-18	9.150	9.169	9.050	9.109	6.054	1,897
2024-09-17	9.120	9.209	9.120	9.164	6.091	8,382
2024-09-16	8.930	9.025	8.900	9.019	5.994	6,279
2024-09-13	8.800	8.840	8.753	8.840	5.876	3,661
2024-09-12	8.710	8.730	8.689	8.709	5.788	1,342
2024-09-11	8.770	8.770	8.655	8.719	5.795	1,564
2024-09-10	8.690	8.749	8.690	8.730	5.803	1,202
2024-09-09	8.510	8.770	8.510	8.681	5.770	3,145
2024-09-06	8.610	8.750	8.590	8.750	5.816	1,355
2024-09-05	8.580	8.639	8.570	8.589	5.709	1,547
2024-09-04	8.640	8.647	8.560	8.560	5.690	885
2024-09-03	8.700	8.730	8.615	8.620	5.729	1,391
2024-08-30	8.750	8.779	8.698	8.698	5.781	1,990
2024-08-29	8.750	8.750	8.720	8.725	5.799	3,800
2024-08-28	8.690	8.740	8.690	8.711	5.790	1,532
2024-08-27	8.700	8.711	8.677	8.677	5.767	310
2024-08-23	8.580	8.709	8.540	8.658	5.755	4,077
2024-08-22	8.690	8.730	8.550	8.569	5.695	505
2024-08-21	8.730	8.730	8.649	8.669	5.762	2,582
2024-08-20	8.700	8.740	8.649	8.679	5.768	1,230
2024-08-19	8.710	8.710	8.669	8.699	5.782	974

← NewerPage 9 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.