Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.71
+0.13 (1.72%)
At close: Aug 4, 2025, 4:00 PM
7.71
0.00 (0.00%)
Pre-market: Aug 5, 2025, 4:06 AM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.62 | 7.75 | 7.61 | 7.71 | 7.71 | 1.72% | 915,543 |
| Aug 1, 2025 | 7.57 | 7.63 | 7.50 | 7.58 | 7.58 | 0.40% | 1,374,422 |
| Jul 31, 2025 | 7.61 | 7.62 | 7.52 | 7.55 | 7.55 | -1.05% | 1,406,553 |
| Jul 30, 2025 | 7.69 | 7.75 | 7.60 | 7.63 | 7.63 | -0.65% | 1,217,345 |
| Jul 29, 2025 | 7.68 | 7.75 | 7.60 | 7.68 | 7.68 | 0.26% | 1,601,453 |
| Jul 28, 2025 | 7.69 | 7.80 | 7.57 | 7.66 | 7.66 | -0.52% | 2,081,237 |
| Jul 25, 2025 | 7.59 | 7.72 | 7.50 | 7.70 | 7.70 | 0.92% | 2,395,373 |
| Jul 24, 2025 | 7.62 | 7.69 | 7.58 | 7.63 | 7.63 | 0.26% | 2,179,956 |
| Jul 23, 2025 | 7.42 | 7.61 | 7.41 | 7.61 | 7.61 | 3.26% | 1,743,939 |
| Jul 22, 2025 | 7.23 | 7.41 | 7.22 | 7.37 | 7.37 | 1.94% | 1,949,508 |
| Jul 21, 2025 | 7.44 | 7.44 | 7.20 | 7.23 | 7.23 | -2.03% | 2,370,325 |
| Jul 18, 2025 | 7.49 | 7.50 | 7.34 | 7.38 | 7.38 | -0.40% | 1,994,489 |
| Jul 17, 2025 | 7.48 | 7.53 | 7.36 | 7.41 | 7.41 | -0.80% | 2,061,985 |
| Jul 16, 2025 | 7.49 | 7.57 | 7.37 | 7.47 | 7.47 | -0.27% | 2,272,565 |
| Jul 15, 2025 | 7.59 | 7.62 | 7.48 | 7.49 | 7.49 | -0.93% | 1,940,329 |
| Jul 14, 2025 | 7.64 | 7.66 | 7.53 | 7.56 | 7.56 | -1.31% | 1,821,772 |
| Jul 11, 2025 | 7.70 | 7.76 | 7.63 | 7.66 | 7.66 | -1.29% | 1,816,784 |
| Jul 10, 2025 | 7.72 | 7.87 | 7.72 | 7.76 | 7.76 | - | 1,743,581 |
| Jul 9, 2025 | 7.70 | 7.78 | 7.69 | 7.76 | 7.76 | 1.44% | 2,452,033 |
| Jul 8, 2025 | 7.59 | 7.73 | 7.58 | 7.65 | 7.65 | 0.79% | 1,513,278 |
| Jul 7, 2025 | 7.71 | 7.78 | 7.56 | 7.59 | 7.59 | -5.95% | 3,447,137 |
| Jul 3, 2025 | 8.11 | 8.18 | 8.06 | 8.07 | 7.72 | 0.37% | 2,686,098 |
| Jul 2, 2025 | 7.97 | 8.09 | 7.92 | 8.04 | 7.70 | 1.64% | 3,802,753 |
| Jul 1, 2025 | 7.84 | 8.00 | 7.80 | 7.91 | 7.57 | 0.89% | 3,236,694 |
| Jun 30, 2025 | 7.88 | 7.93 | 7.80 | 7.84 | 7.50 | 0.26% | 1,681,387 |
| Jun 27, 2025 | 7.88 | 7.92 | 7.78 | 7.82 | 7.49 | -0.38% | 1,802,746 |
| Jun 26, 2025 | 7.80 | 7.87 | 7.76 | 7.85 | 7.51 | 1.29% | 1,228,739 |
| Jun 25, 2025 | 7.72 | 7.80 | 7.69 | 7.75 | 7.42 | 0.26% | 960,121 |
| Jun 24, 2025 | 7.70 | 7.79 | 7.70 | 7.73 | 7.40 | 1.05% | 1,189,809 |
| Jun 23, 2025 | 7.63 | 7.69 | 7.47 | 7.65 | 7.32 | 0.53% | 1,203,661 |
| Jun 20, 2025 | 7.66 | 7.71 | 7.61 | 7.61 | 7.28 | -0.13% | 1,638,816 |
| Jun 18, 2025 | 7.54 | 7.72 | 7.51 | 7.62 | 7.29 | 1.06% | 1,428,589 |
| Jun 17, 2025 | 7.70 | 7.76 | 7.53 | 7.54 | 7.22 | -2.46% | 1,249,108 |
| Jun 16, 2025 | 7.75 | 7.84 | 7.72 | 7.73 | 7.40 | 0.52% | 1,047,409 |
| Jun 13, 2025 | 7.69 | 7.79 | 7.68 | 7.69 | 7.36 | -1.16% | 950,847 |
| Jun 12, 2025 | 7.71 | 7.84 | 7.70 | 7.78 | 7.45 | 0.78% | 827,895 |
| Jun 11, 2025 | 7.81 | 7.83 | 7.70 | 7.72 | 7.39 | -0.26% | 886,173 |
| Jun 10, 2025 | 7.72 | 7.76 | 7.64 | 7.74 | 7.41 | 1.04% | 1,314,070 |
| Jun 9, 2025 | 7.61 | 7.74 | 7.60 | 7.66 | 7.33 | 1.19% | 1,041,275 |
| Jun 6, 2025 | 7.59 | 7.66 | 7.55 | 7.57 | 7.25 | 0.53% | 1,038,489 |
| Jun 5, 2025 | 7.50 | 7.60 | 7.46 | 7.53 | 7.21 | 0.67% | 1,075,103 |
| Jun 4, 2025 | 7.49 | 7.54 | 7.43 | 7.48 | 7.16 | - | 740,584 |
| Jun 3, 2025 | 7.31 | 7.54 | 7.27 | 7.48 | 7.16 | 2.75% | 1,146,855 |
| Jun 2, 2025 | 7.34 | 7.38 | 7.27 | 7.28 | 6.97 | -1.36% | 973,079 |
| May 30, 2025 | 7.52 | 7.52 | 7.38 | 7.38 | 7.06 | -2.25% | 1,211,544 |
| May 29, 2025 | 7.51 | 7.60 | 7.47 | 7.55 | 7.23 | 1.34% | 1,023,221 |
| May 28, 2025 | 7.37 | 7.51 | 7.37 | 7.45 | 7.13 | 0.95% | 1,182,734 |
| May 27, 2025 | 7.43 | 7.44 | 7.25 | 7.38 | 7.06 | 0.41% | 1,619,455 |
| May 23, 2025 | 7.23 | 7.39 | 7.23 | 7.35 | 7.04 | 0.27% | 1,139,503 |
| May 22, 2025 | 7.27 | 7.40 | 7.13 | 7.33 | 7.02 | -0.41% | 1,689,441 |