Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.19
-0.01 (-0.12%)
At close: Dec 1, 2025, 4:00 PM EST
8.12
-0.07 (-0.85%)
After-hours: Dec 1, 2025, 7:53 PM EST
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | -0.12% | 1,451,898 |
| Nov 28, 2025 | 8.11 | 8.23 | 8.11 | 8.20 | 8.20 | 0.86% | 813,269 |
| Nov 26, 2025 | 7.94 | 8.17 | 7.93 | 8.13 | 8.13 | 2.14% | 1,694,994 |
| Nov 25, 2025 | 7.84 | 7.97 | 7.80 | 7.96 | 7.96 | 2.18% | 1,599,915 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.73 | 7.79 | 7.79 | 0.13% | 2,674,592 |
| Nov 21, 2025 | 7.63 | 7.81 | 7.60 | 7.78 | 7.78 | 2.37% | 1,522,921 |
| Nov 20, 2025 | 7.65 | 7.71 | 7.56 | 7.60 | 7.60 | -0.13% | 974,065 |
| Nov 19, 2025 | 7.64 | 7.67 | 7.59 | 7.61 | 7.61 | -0.39% | 957,835 |
| Nov 18, 2025 | 7.59 | 7.65 | 7.55 | 7.64 | 7.64 | 0.53% | 811,636 |
| Nov 17, 2025 | 7.62 | 7.66 | 7.57 | 7.60 | 7.60 | -0.13% | 943,038 |
| Nov 14, 2025 | 7.61 | 7.68 | 7.55 | 7.61 | 7.61 | -0.78% | 988,638 |
| Nov 13, 2025 | 7.76 | 7.78 | 7.63 | 7.67 | 7.67 | -1.67% | 1,550,435 |
| Nov 12, 2025 | 7.88 | 7.89 | 7.74 | 7.80 | 7.80 | -0.76% | 1,196,893 |
| Nov 11, 2025 | 7.76 | 7.88 | 7.74 | 7.86 | 7.86 | 1.81% | 1,639,915 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | -0.64% | 1,133,300 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.68 | 7.77 | 7.77 | 0.78% | 1,516,938 |
| Nov 6, 2025 | 7.73 | 7.75 | 7.64 | 7.71 | 7.71 | -0.13% | 1,099,679 |
| Nov 5, 2025 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 1,207,687 |
| Nov 4, 2025 | 7.47 | 7.70 | 7.46 | 7.69 | 7.69 | 1.99% | 1,585,863 |
| Nov 3, 2025 | 7.50 | 7.54 | 7.39 | 7.54 | 7.54 | 0.13% | 1,484,761 |
| Oct 31, 2025 | 7.37 | 7.56 | 7.22 | 7.53 | 7.53 | 5.02% | 2,435,747 |
| Oct 30, 2025 | 7.28 | 7.31 | 7.15 | 7.17 | 7.17 | -1.78% | 2,015,373 |
| Oct 29, 2025 | 7.36 | 7.44 | 7.27 | 7.30 | 7.30 | -0.95% | 1,334,633 |
| Oct 28, 2025 | 7.47 | 7.48 | 7.34 | 7.37 | 7.37 | -1.34% | 1,170,840 |
| Oct 27, 2025 | 7.41 | 7.52 | 7.40 | 7.47 | 7.47 | 0.95% | 1,547,101 |
| Oct 24, 2025 | 7.42 | 7.52 | 7.37 | 7.40 | 7.40 | 0.41% | 1,361,246 |
| Oct 23, 2025 | 7.37 | 7.46 | 7.36 | 7.37 | 7.37 | - | 1,348,504 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.26 | 7.37 | 7.37 | 1.24% | 1,339,903 |
| Oct 21, 2025 | 7.38 | 7.38 | 7.24 | 7.28 | 7.28 | -1.36% | 1,192,480 |
| Oct 20, 2025 | 7.23 | 7.38 | 7.19 | 7.38 | 7.38 | 2.22% | 1,220,493 |
| Oct 17, 2025 | 7.15 | 7.27 | 7.10 | 7.22 | 7.22 | 0.28% | 891,240 |
| Oct 16, 2025 | 7.27 | 7.31 | 7.16 | 7.20 | 7.20 | -0.83% | 1,456,290 |
| Oct 15, 2025 | 7.26 | 7.29 | 7.22 | 7.26 | 7.26 | 0.14% | 1,494,949 |
| Oct 14, 2025 | 7.28 | 7.34 | 7.22 | 7.25 | 7.25 | -1.36% | 2,752,195 |
| Oct 13, 2025 | 7.36 | 7.39 | 7.15 | 7.35 | 7.35 | 0.55% | 1,598,404 |
| Oct 10, 2025 | 7.50 | 7.57 | 7.28 | 7.31 | 7.31 | -2.53% | 1,660,404 |
| Oct 9, 2025 | 7.58 | 7.62 | 7.45 | 7.50 | 7.50 | -0.66% | 1,603,977 |
| Oct 8, 2025 | 7.54 | 7.67 | 7.49 | 7.55 | 7.55 | 0.27% | 2,036,508 |
| Oct 7, 2025 | 7.46 | 7.55 | 7.40 | 7.53 | 7.53 | 0.53% | 3,234,751 |
| Oct 6, 2025 | 7.42 | 7.52 | 7.38 | 7.49 | 7.49 | -3.48% | 1,824,926 |
| Oct 3, 2025 | 7.87 | 7.95 | 7.76 | 7.76 | 7.42 | -0.77% | 4,193,145 |
| Oct 2, 2025 | 7.78 | 7.88 | 7.73 | 7.82 | 7.48 | 0.51% | 2,717,335 |
| Oct 1, 2025 | 7.57 | 7.81 | 7.57 | 7.78 | 7.44 | 2.91% | 2,257,090 |
| Sep 30, 2025 | 7.42 | 7.57 | 7.39 | 7.56 | 7.23 | 2.02% | 1,636,941 |
| Sep 29, 2025 | 7.53 | 7.53 | 7.37 | 7.41 | 7.09 | -0.67% | 1,796,403 |
| Sep 26, 2025 | 7.38 | 7.49 | 7.33 | 7.46 | 7.13 | 1.22% | 1,133,340 |
| Sep 25, 2025 | 7.27 | 7.39 | 7.23 | 7.37 | 7.05 | 1.38% | 1,463,921 |
| Sep 24, 2025 | 7.30 | 7.31 | 7.22 | 7.27 | 6.95 | -0.55% | 1,287,833 |
| Sep 23, 2025 | 7.30 | 7.41 | 7.28 | 7.31 | 6.99 | 0.83% | 1,495,405 |
| Sep 22, 2025 | 7.37 | 7.37 | 7.25 | 7.25 | 6.93 | -1.23% | 1,572,804 |