Skip to main content
Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.92
+0.09 (1.15%)
At close: Jun 26, 2026, 4:00 PM EDT
7.93
+0.01 (0.09%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Invesco Mortgage Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.817.967.807.927.921.15%5,514,941
Jun 25, 20267.827.897.797.837.830.13%2,981,251
Jun 24, 20267.837.897.787.827.820.13%2,693,526
Jun 23, 20267.757.857.757.817.810.26%2,075,189
Jun 22, 20268.008.057.887.917.79-1.13%4,301,255
Jun 18, 20268.088.147.988.007.88-0.62%4,812,525
Jun 17, 20268.158.208.038.057.93-1.71%2,793,411
Jun 16, 20268.088.228.088.198.071.61%2,466,420
Jun 15, 20268.028.168.028.067.941.51%2,831,620
Jun 12, 20268.048.067.927.947.82-0.75%1,881,579
Jun 11, 20267.998.037.928.007.881.27%1,626,775
Jun 10, 20267.987.997.897.907.78-0.75%1,463,541
Jun 9, 20267.847.977.847.967.842.18%1,848,603
Jun 8, 20267.867.917.767.797.67-0.26%1,381,650
Jun 5, 20267.837.867.797.817.69-0.76%2,081,838
Jun 4, 20267.837.937.837.877.750.90%1,338,366
Jun 3, 20267.807.867.767.807.68-0.38%2,207,379
Jun 2, 20267.857.927.827.837.71-0.51%2,148,816
Jun 1, 20267.807.937.777.877.75-2,716,938
May 29, 20267.857.917.837.877.75-1,628,820
May 28, 20267.887.917.837.877.75-0.25%2,209,117
May 27, 20267.908.007.887.897.77-0.38%3,539,806
May 26, 20267.777.927.717.927.802.19%2,676,894
May 22, 20267.947.997.857.877.63-0.51%3,389,769
May 21, 20267.897.977.787.917.670.13%2,931,027
May 20, 20267.977.997.827.907.66-0.13%3,264,408
May 19, 20268.008.007.877.917.67-1.62%2,657,727
May 18, 20268.048.137.988.047.800.75%2,015,639
May 15, 20268.058.097.977.987.74-1.24%2,716,904
May 14, 20268.248.258.088.087.84-1.22%1,633,215
May 13, 20268.158.218.108.187.930.12%1,583,392
May 12, 20268.188.238.138.177.92-0.24%1,441,979
May 11, 20268.248.278.138.197.94-0.49%1,984,474
May 8, 20268.068.258.048.237.982.49%2,103,189
May 7, 20268.028.087.988.037.790.12%2,808,705
May 6, 20268.098.107.968.027.78-0.12%2,554,324
May 5, 20268.058.117.958.037.79-0.37%3,468,238
May 4, 20268.268.268.038.067.82-3.24%2,850,943
May 1, 20268.138.388.118.338.082.46%3,298,257
Apr 30, 20268.088.208.038.137.880.49%2,742,119
Apr 29, 20268.258.268.068.097.85-2.29%1,695,488
Apr 28, 20268.308.308.248.288.03-0.12%2,054,989
Apr 27, 20268.238.328.238.298.040.61%2,254,377
Apr 24, 20268.258.408.218.367.991.46%4,155,344
Apr 23, 20268.358.368.238.247.88-1.32%2,462,462
Apr 22, 20268.358.398.278.357.980.97%2,322,971
Apr 21, 20268.328.458.268.277.91-0.48%2,457,208
Apr 20, 20268.308.348.198.317.94-0.60%2,330,476
Apr 17, 20268.338.418.328.367.991.33%1,954,493
Apr 16, 20268.358.398.218.257.89-1.79%2,202,842
Apr 15, 20268.308.428.198.408.030.24%1,834,329
Apr 14, 20268.418.488.298.388.01-0.12%1,752,894
Apr 13, 20268.358.398.258.398.02-0.36%1,175,037
Apr 10, 20268.408.428.328.428.050.60%1,420,030
Apr 9, 20268.108.418.108.378.002.95%1,543,510
Apr 8, 20268.248.268.078.137.771.25%1,897,441
Apr 7, 20268.138.168.008.037.68-1.47%1,823,930
Apr 6, 20268.098.248.078.157.790.62%1,736,986
Apr 2, 20267.878.137.848.107.741.38%1,428,996
Apr 1, 20268.108.147.977.997.64-1.11%1,728,648
Mar 31, 20267.898.107.858.087.723.32%1,821,623
Mar 30, 20267.687.917.637.827.481.43%1,436,937
Mar 27, 20267.747.787.647.717.37-1.28%1,435,948
Mar 26, 20267.887.987.807.817.47-2.98%1,890,750
Mar 25, 20267.908.087.878.057.693.34%1,748,778
Mar 24, 20267.657.867.567.797.451.04%1,687,457
Mar 23, 20267.797.957.727.837.372.49%3,351,400
Mar 20, 20268.058.107.607.647.19-5.45%4,877,239
Mar 19, 20268.098.198.058.087.61-0.25%2,157,222
Mar 18, 20268.228.238.078.107.62-1.94%2,130,961
Mar 17, 20268.228.308.178.267.771.35%1,943,513
Mar 16, 20268.278.358.138.157.670.87%1,322,745
Mar 13, 20268.238.328.058.087.61-1.34%1,563,107
Mar 12, 20268.258.338.188.197.71-1.44%1,420,845
Mar 11, 20268.368.418.278.317.82-0.84%1,213,941
Mar 10, 20268.188.468.188.387.892.44%2,189,393
Mar 9, 20268.058.207.838.187.700.25%3,174,715
Mar 6, 20268.228.258.118.167.68-1.69%2,217,745
Mar 5, 20268.298.418.258.307.81-0.48%2,003,999
Mar 4, 20268.438.488.298.347.85-0.24%3,394,482
Mar 3, 20268.208.498.198.367.87-2,917,986
Mar 2, 20268.298.488.178.367.87-0.83%2,693,818
Feb 27, 20268.438.528.368.437.93-0.71%2,182,985
Feb 26, 20268.398.558.318.497.991.19%2,686,882
Feb 25, 20268.408.428.208.397.900.12%2,477,137
Feb 24, 20268.348.438.288.387.89-0.24%3,088,867
Feb 23, 20268.688.788.468.527.91-1.62%3,650,610
Feb 20, 20268.618.698.548.668.040.58%2,345,541
Feb 19, 20268.758.758.588.617.99-1.60%3,743,049
Feb 18, 20268.708.798.678.758.120.69%1,736,598
Feb 17, 20268.728.758.588.698.06-0.23%2,053,547
Feb 13, 20268.918.968.718.718.08-3.11%3,251,077
Feb 12, 20268.999.178.978.998.340.78%2,719,533
Feb 11, 20268.859.018.858.928.281.25%2,593,280
Feb 10, 20268.828.868.748.818.18-0.11%1,675,271
Feb 9, 20268.758.838.578.828.18-2,266,901
Feb 6, 20268.698.828.698.828.180.46%3,080,506
Feb 5, 20268.908.938.748.788.15-1.24%2,446,635
Feb 4, 20268.908.908.748.898.250.11%2,214,804
Feb 3, 20268.889.018.698.888.24-0.11%2,980,623