Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.28
-0.01 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.308.308.248.288.28-0.12%2,053,106
Apr 27, 20268.238.328.238.298.29-0.84%2,251,103
Apr 24, 20268.258.408.218.368.241.46%4,155,344
Apr 23, 20268.358.368.238.248.12-1.32%2,462,462
Apr 22, 20268.358.398.278.358.230.97%2,322,971
Apr 21, 20268.328.458.268.278.15-0.48%2,457,208
Apr 20, 20268.308.348.198.318.19-0.60%2,330,476
Apr 17, 20268.338.418.328.368.241.33%1,954,493
Apr 16, 20268.358.398.218.258.13-1.79%2,202,842
Apr 15, 20268.308.428.198.408.280.24%1,834,329
Apr 14, 20268.418.488.298.388.26-0.12%1,752,894
Apr 13, 20268.358.398.258.398.27-0.36%1,175,037
Apr 10, 20268.408.428.328.428.300.60%1,420,030
Apr 9, 20268.108.418.108.378.252.95%1,543,510
Apr 8, 20268.248.268.078.138.011.25%1,897,441
Apr 7, 20268.138.168.008.037.91-1.47%1,823,930
Apr 6, 20268.098.248.078.158.030.62%1,736,986
Apr 2, 20267.878.137.848.107.981.38%1,428,996
Apr 1, 20268.108.147.977.997.88-1.11%1,728,648
Mar 31, 20267.898.107.858.087.963.32%1,821,623
Mar 30, 20267.687.917.637.827.711.43%1,436,937
Mar 27, 20267.747.787.647.717.60-1.28%1,435,948
Mar 26, 20267.887.987.807.817.70-2.98%1,890,750
Mar 25, 20267.908.087.878.057.933.34%1,748,778
Mar 24, 20267.657.867.567.797.68-0.51%1,687,457
Mar 23, 20267.797.957.727.837.602.49%3,351,400
Mar 20, 20268.058.107.607.647.41-5.45%4,877,239
Mar 19, 20268.098.198.058.087.84-0.25%2,157,222
Mar 18, 20268.228.238.078.107.86-1.94%2,130,961
Mar 17, 20268.228.308.178.268.021.35%1,943,513
Mar 16, 20268.278.358.138.157.910.87%1,322,745
Mar 13, 20268.238.328.058.087.84-1.34%1,563,107
Mar 12, 20268.258.338.188.197.95-1.44%1,420,845
Mar 11, 20268.368.418.278.318.07-0.84%1,213,941
Mar 10, 20268.188.468.188.388.132.44%2,189,393
Mar 9, 20268.058.207.838.187.940.25%3,174,715
Mar 6, 20268.228.258.118.167.92-1.69%2,217,745
Mar 5, 20268.298.418.258.308.06-0.48%2,003,999
Mar 4, 20268.438.488.298.348.09-0.24%3,394,482
Mar 3, 20268.208.498.198.368.11-2,917,986
Mar 2, 20268.298.488.178.368.11-0.83%2,693,818
Feb 27, 20268.438.528.368.438.18-0.71%2,182,985
Feb 26, 20268.398.558.318.498.241.19%2,686,882
Feb 25, 20268.408.428.208.398.140.12%2,477,137
Feb 24, 20268.348.438.288.388.13-1.64%3,088,867
Feb 23, 20268.688.788.468.528.15-1.62%3,650,610
Feb 20, 20268.618.698.548.668.290.58%2,345,541
Feb 19, 20268.758.758.588.618.24-1.60%3,743,049
Feb 18, 20268.708.798.678.758.370.69%1,736,598
Feb 17, 20268.728.758.588.698.32-0.23%2,053,547
Feb 13, 20268.918.968.718.718.33-3.11%3,251,077
Feb 12, 20268.999.178.978.998.600.78%2,719,533
Feb 11, 20268.859.018.858.928.541.25%2,593,280
Feb 10, 20268.828.868.748.818.43-0.11%1,675,271
Feb 9, 20268.758.838.578.828.44-2,266,901
Feb 6, 20268.698.828.698.828.440.46%3,080,506
Feb 5, 20268.908.938.748.788.40-1.24%2,446,635
Feb 4, 20268.908.908.748.898.510.11%2,214,804
Feb 3, 20268.889.018.698.888.50-0.11%2,980,623
Feb 2, 20268.698.918.578.898.513.49%3,290,806
Jan 30, 20268.908.928.548.598.22-3.48%3,185,458
Jan 29, 20268.908.998.828.908.52-0.56%2,320,025
Jan 28, 20269.009.058.888.958.56-0.78%2,462,289
Jan 27, 20268.849.028.799.028.632.15%2,537,469
Jan 26, 20268.808.888.758.838.45-1.78%2,908,192
Jan 23, 20269.059.118.958.998.49-0.33%4,564,950
Jan 22, 20269.109.149.029.028.52-0.22%3,500,843
Jan 21, 20269.269.288.929.048.53-1.74%4,155,734
Jan 20, 20269.309.329.149.208.69-2.23%2,955,776
Jan 16, 20269.319.509.319.418.881.18%2,580,709
Jan 15, 20269.119.329.069.308.782.31%2,316,185
Jan 14, 20268.969.118.869.098.581.45%2,455,689
Jan 13, 20268.899.028.798.968.461.36%2,655,210
Jan 12, 20268.468.878.468.848.353.51%3,157,968
Jan 9, 20268.558.748.528.548.061.55%3,115,019
Jan 8, 20268.428.578.368.417.94-0.83%2,381,199
Jan 7, 20268.568.608.448.488.01-0.35%2,393,831
Jan 6, 20268.518.568.408.518.030.12%2,436,639
Jan 5, 20268.488.578.358.508.020.24%2,457,333
Jan 2, 20268.428.558.358.488.010.83%2,055,268
Dec 31, 20258.348.468.348.417.940.84%1,693,072
Dec 30, 20258.388.438.328.347.87-0.12%2,150,168
Dec 29, 20258.368.428.268.357.88-3.13%2,498,416
Dec 26, 20258.698.738.618.627.80-0.12%2,731,845
Dec 24, 20258.678.698.558.637.810.12%1,555,519
Dec 23, 20258.878.908.618.627.80-2.93%3,131,818
Dec 22, 20258.838.988.838.888.030.57%2,419,603
Dec 19, 20258.679.038.578.837.994.99%6,535,584
Dec 18, 20258.328.448.318.417.611.82%1,664,451
Dec 17, 20258.218.348.218.267.471.23%1,357,319
Dec 16, 20258.208.238.158.167.38-0.12%1,088,426
Dec 15, 20258.228.228.128.177.391.11%1,172,212
Dec 12, 20258.098.208.078.087.310.12%1,267,612
Dec 11, 20258.158.208.068.077.30-0.86%1,435,432
Dec 10, 20258.138.228.058.147.36-0.37%1,200,695
Dec 9, 20258.248.318.148.177.39-0.85%1,030,918
Dec 8, 20258.378.388.248.247.45-1.90%1,623,207
Dec 5, 20258.228.408.228.407.602.07%1,447,256
Dec 4, 20258.188.268.188.237.450.49%855,872
Dec 3, 20258.188.208.158.197.410.61%1,076,893