Invesco Mortgage Capital Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.540	5.600	5.390	5.490	5.490	7,497
2026-10-22	5.450	5.570	5.400	5.520	5.520	5,868
2026-10-21	5.390	5.500	5.370	5.420	5.420	1,639
2026-10-20	5.350	5.440	5.200	5.420	5.420	15,895
2026-10-19	5.530	5.700	5.230	5.260	5.260	21,765
2026-10-16	5.670	5.760	5.520	5.530	5.530	23,943
2026-10-15	5.640	5.770	5.570	5.680	5.680	39,191
2026-10-14	5.640	5.660	5.460	5.589	5.589	35,060
2026-10-13	5.630	5.750	5.489	5.540	5.540	17,840
2026-10-12	5.750	5.860	5.570	5.669	5.669	7,878
2026-10-09	5.800	5.800	5.600	5.670	5.670	7,500
2026-10-08	5.620	5.662	5.520	5.660	5.660	11,669
2026-10-07	5.730	5.740	5.580	5.599	5.599	17,141
2026-10-06	5.700	5.780	5.660	5.700	5.700	9,647
2026-10-05	5.730	5.780	5.650	5.711	5.711	5,135
2026-10-02	5.830	5.960	5.648	5.770	5.770	56,630
2026-10-01	6.180	6.200	5.850	5.870	5.870	17,972
2026-09-30	6.430	6.450	6.100	6.130	6.130	11,673
2026-09-29	6.330	6.330	6.150	6.239	6.239	8,703
2026-09-28	6.300	6.410	6.160	6.290	6.290	8,918
2026-09-25	6.420	6.500	6.350	6.410	6.290	13,771
2026-09-24	6.460	6.570	6.350	6.378	6.259	18,087

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.