INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
5.5400
+0.1000 (1.84%)
NYSE · Last Trade: Oct 30th, 12:05 PM EDT
Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/29/2026 | 5.49 | 5.53 | 5.42 | 5.44 | 3,667,844 | 5.44 |
| 10/28/2026 | 5.53 | 5.57 | 5.39 | 5.45 | 4,033,332 | 5.45 |
| 10/27/2026 | 5.56 | 5.57 | 5.45 | 5.52 | 4,294,165 | 5.52 |
| 10/26/2026 | 5.42 | 5.55 | 5.41 | 5.53 | 3,477,895 | 5.53 |
| 10/23/2026 | 5.51 | 5.55 | 5.39 | 5.54 | 3,957,366 | 5.42 |
| 10/22/2026 | 5.42 | 5.58 | 5.41 | 5.52 | 3,645,698 | 5.40 |
| 10/21/2026 | 5.42 | 5.48 | 5.40 | 5.42 | 3,042,007 | 5.30 |
| 10/20/2026 | 5.25 | 5.43 | 5.23 | 5.39 | 3,628,779 | 5.27 |
| 10/19/2026 | 5.48 | 5.50 | 5.22 | 5.24 | 4,781,987 | 5.13 |
| 10/16/2026 | 5.67 | 5.68 | 5.50 | 5.53 | 3,289,350 | 5.41 |
| 10/15/2026 | 5.69 | 5.77 | 5.63 | 5.64 | 4,353,950 | 5.52 |
| 10/14/2026 | 5.52 | 5.61 | 5.45 | 5.56 | 3,980,629 | 5.44 |
| 10/13/2026 | 5.70 | 5.75 | 5.49 | 5.60 | 3,469,898 | 5.48 |
| 10/12/2026 | 5.69 | 5.69 | 5.57 | 5.64 | 2,729,015 | 5.52 |
| 10/09/2026 | 5.70 | 5.74 | 5.59 | 5.70 | 3,327,335 | 5.58 |
| 10/08/2026 | 5.60 | 5.70 | 5.52 | 5.68 | 4,211,486 | 5.56 |
| 10/07/2026 | 5.66 | 5.70 | 5.58 | 5.62 | 3,611,221 | 5.50 |
| 10/06/2026 | 5.73 | 5.78 | 5.65 | 5.72 | 3,016,313 | 5.60 |
| 10/05/2026 | 5.70 | 5.79 | 5.66 | 5.70 | 3,760,975 | 5.58 |
| 10/02/2026 | 5.91 | 5.94 | 5.64 | 5.71 | 5,225,365 | 5.59 |
| 10/01/2026 | 6.05 | 6.05 | 5.82 | 5.82 | 5,688,065 | 5.69 |
| 9/30/2026 | 6.33 | 6.35 | 6.05 | 6.07 | 4,398,633 | 5.94 |
| 9/29/2026 | 6.26 | 6.33 | 6.20 | 6.26 | 3,632,283 | 6.12 |
| 9/28/2026 | 6.25 | 6.35 | 6.15 | 6.25 | 4,007,699 | 6.11 |
| 9/25/2026 | 6.41 | 6.45 | 6.35 | 6.41 | 2,911,242 | 6.15 |
| 9/24/2026 | 6.46 | 6.48 | 6.35 | 6.38 | 3,076,233 | 6.12 |
| 9/23/2026 | 6.61 | 6.61 | 6.46 | 6.46 | 2,193,737 | 6.20 |
| 9/22/2026 | 6.55 | 6.66 | 6.54 | 6.62 | 2,447,930 | 6.36 |
| 9/21/2026 | 6.50 | 6.55 | 6.47 | 6.51 | 2,645,711 | 6.25 |
| 9/18/2026 | 6.51 | 6.53 | 6.45 | 6.45 | 5,470,961 | 6.19 |
| 9/17/2026 | 6.56 | 6.63 | 6.53 | 6.54 | 3,311,649 | 6.28 |
| 9/16/2026 | 6.58 | 6.65 | 6.38 | 6.46 | 4,434,501 | 6.20 |
| 9/15/2026 | 6.67 | 6.70 | 6.52 | 6.53 | 3,319,927 | 6.27 |
| 9/14/2026 | 6.79 | 6.83 | 6.63 | 6.67 | 4,807,207 | 6.40 |
| 9/11/2026 | 6.93 | 6.98 | 6.80 | 6.80 | 3,323,007 | 6.53 |
| 9/10/2026 | 7.08 | 7.09 | 6.87 | 6.91 | 4,228,367 | 6.63 |
| 9/09/2026 | 7.18 | 7.21 | 7.07 | 7.09 | 2,494,800 | 6.81 |
| 9/08/2026 | 7.22 | 7.29 | 7.17 | 7.18 | 2,723,661 | 6.89 |
| 9/04/2026 | 7.05 | 7.23 | 7.05 | 7.20 | 2,717,780 | 6.91 |
| 9/03/2026 | 7.23 | 7.23 | 7.08 | 7.10 | 2,849,251 | 6.82 |
| 9/02/2026 | 7.20 | 7.23 | 7.13 | 7.14 | 2,777,745 | 6.85 |
| 9/01/2026 | 7.30 | 7.31 | 7.18 | 7.19 | 3,166,562 | 6.90 |
| 8/31/2026 | 7.32 | 7.39 | 7.30 | 7.31 | 2,407,342 | 7.02 |
| 8/28/2026 | 7.41 | 7.45 | 7.32 | 7.36 | 2,141,395 | 7.07 |
| 8/27/2026 | 7.37 | 7.46 | 7.36 | 7.42 | 1,902,713 | 7.12 |
| 8/26/2026 | 7.45 | 7.46 | 7.35 | 7.37 | 1,920,606 | 7.08 |
| 8/25/2026 | 7.38 | 7.44 | 7.36 | 7.44 | 2,415,627 | 7.14 |
| 8/24/2026 | 7.54 | 7.57 | 7.46 | 7.48 | 3,945,215 | 7.07 |
| 8/21/2026 | 7.60 | 7.60 | 7.50 | 7.52 | 2,867,126 | 7.10 |
| 8/20/2026 | 7.58 | 7.60 | 7.49 | 7.55 | 1,771,148 | 7.13 |
| 8/19/2026 | 7.53 | 7.63 | 7.53 | 7.58 | 1,894,663 | 7.16 |
| 8/18/2026 | 7.52 | 7.53 | 7.46 | 7.47 | 1,934,908 | 7.06 |
| 8/17/2026 | 7.54 | 7.54 | 7.46 | 7.52 | 2,012,610 | 7.10 |
| 8/14/2026 | 7.50 | 7.55 | 7.46 | 7.48 | 1,932,115 | 7.07 |
| 8/13/2026 | 7.52 | 7.55 | 7.47 | 7.48 | 2,434,362 | 7.07 |
| 8/12/2026 | 7.47 | 7.50 | 7.43 | 7.45 | 1,750,324 | 7.04 |
| 8/11/2026 | 7.40 | 7.51 | 7.38 | 7.45 | 1,942,510 | 7.04 |
| 8/10/2026 | 7.47 | 7.48 | 7.33 | 7.39 | 2,481,980 | 6.98 |
| 8/07/2026 | 7.45 | 7.55 | 7.43 | 7.48 | 2,625,719 | 7.07 |
| 8/06/2026 | 7.44 | 7.48 | 7.36 | 7.40 | 1,961,644 | 6.99 |
| 8/05/2026 | 7.40 | 7.45 | 7.33 | 7.43 | 1,994,831 | 7.02 |
| 8/04/2026 | 7.41 | 7.43 | 7.27 | 7.40 | 3,351,158 | 6.99 |
| 8/03/2026 | 7.42 | 7.54 | 7.35 | 7.39 | 3,289,953 | 6.98 |
| 7/31/2026 | 7.40 | 7.43 | 7.27 | 7.41 | 3,007,534 | 7.00 |
| 7/30/2026 | 7.45 | 7.48 | 7.37 | 7.41 | 3,131,397 | 7.00 |