Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.82
+0.04 (0.46%)
At close: Feb 6, 2026, 4:00 PM EST
8.78
-0.04 (-0.44%)
Pre-market: Feb 9, 2026, 8:29 AM EST
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 0.46% | 3,076,031 |
| Feb 5, 2026 | 8.90 | 8.93 | 8.74 | 8.78 | 8.78 | -1.24% | 2,278,393 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.74 | 8.89 | 8.89 | 0.11% | 2,213,273 |
| Feb 3, 2026 | 8.88 | 9.01 | 8.69 | 8.88 | 8.88 | -0.11% | 2,974,907 |
| Feb 2, 2026 | 8.69 | 8.91 | 8.57 | 8.89 | 8.89 | 3.49% | 3,285,963 |
| Jan 30, 2026 | 8.90 | 8.92 | 8.54 | 8.59 | 8.59 | -3.48% | 3,173,073 |
| Jan 29, 2026 | 8.90 | 8.99 | 8.82 | 8.90 | 8.90 | -0.56% | 2,318,975 |
| Jan 28, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.95 | -0.78% | 2,457,700 |
| Jan 27, 2026 | 8.84 | 9.02 | 8.79 | 9.02 | 9.02 | 2.15% | 2,532,885 |
| Jan 26, 2026 | 8.80 | 8.88 | 8.75 | 8.83 | 8.83 | -1.78% | 2,904,396 |
| Jan 23, 2026 | 9.05 | 9.11 | 8.95 | 8.99 | 8.87 | -0.33% | 4,564,950 |
| Jan 22, 2026 | 9.10 | 9.14 | 9.02 | 9.02 | 8.90 | -0.22% | 3,500,843 |
| Jan 21, 2026 | 9.26 | 9.28 | 8.92 | 9.04 | 8.92 | -1.74% | 4,155,734 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.14 | 9.20 | 9.08 | -2.23% | 2,955,776 |
| Jan 16, 2026 | 9.31 | 9.50 | 9.31 | 9.41 | 9.28 | 1.18% | 2,580,709 |
| Jan 15, 2026 | 9.11 | 9.32 | 9.06 | 9.30 | 9.18 | 2.31% | 2,316,185 |
| Jan 14, 2026 | 8.96 | 9.11 | 8.86 | 9.09 | 8.97 | 1.45% | 2,455,689 |
| Jan 13, 2026 | 8.89 | 9.02 | 8.79 | 8.96 | 8.84 | 1.36% | 2,655,210 |
| Jan 12, 2026 | 8.46 | 8.87 | 8.46 | 8.84 | 8.72 | 3.51% | 3,157,968 |
| Jan 9, 2026 | 8.55 | 8.74 | 8.52 | 8.54 | 8.43 | 1.55% | 3,115,019 |
| Jan 8, 2026 | 8.42 | 8.57 | 8.36 | 8.41 | 8.30 | -0.83% | 2,381,199 |
| Jan 7, 2026 | 8.56 | 8.60 | 8.44 | 8.48 | 8.37 | -0.35% | 2,393,831 |
| Jan 6, 2026 | 8.51 | 8.56 | 8.40 | 8.51 | 8.40 | 0.12% | 2,436,639 |
| Jan 5, 2026 | 8.48 | 8.57 | 8.35 | 8.50 | 8.39 | 0.24% | 2,457,333 |
| Jan 2, 2026 | 8.42 | 8.55 | 8.35 | 8.48 | 8.37 | 0.83% | 2,055,268 |
| Dec 31, 2025 | 8.34 | 8.46 | 8.34 | 8.41 | 8.30 | 0.84% | 1,693,072 |
| Dec 30, 2025 | 8.38 | 8.43 | 8.32 | 8.34 | 8.23 | -0.12% | 2,150,168 |
| Dec 29, 2025 | 8.36 | 8.42 | 8.26 | 8.35 | 8.24 | -3.13% | 2,498,416 |
| Dec 26, 2025 | 8.69 | 8.73 | 8.61 | 8.62 | 8.15 | -0.12% | 2,731,845 |
| Dec 24, 2025 | 8.67 | 8.69 | 8.55 | 8.63 | 8.16 | 0.12% | 1,555,519 |
| Dec 23, 2025 | 8.87 | 8.90 | 8.61 | 8.62 | 8.15 | -2.93% | 3,131,818 |
| Dec 22, 2025 | 8.83 | 8.98 | 8.83 | 8.88 | 8.40 | 0.57% | 2,419,603 |
| Dec 19, 2025 | 8.67 | 9.03 | 8.57 | 8.83 | 8.35 | 4.99% | 6,535,584 |
| Dec 18, 2025 | 8.32 | 8.44 | 8.31 | 8.41 | 7.95 | 1.82% | 1,664,451 |
| Dec 17, 2025 | 8.21 | 8.34 | 8.21 | 8.26 | 7.81 | 1.23% | 1,357,319 |
| Dec 16, 2025 | 8.20 | 8.23 | 8.15 | 8.16 | 7.71 | -0.12% | 1,088,426 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.12 | 8.17 | 7.72 | 1.11% | 1,172,212 |
| Dec 12, 2025 | 8.09 | 8.20 | 8.07 | 8.08 | 7.64 | 0.12% | 1,267,612 |
| Dec 11, 2025 | 8.15 | 8.20 | 8.06 | 8.07 | 7.63 | -0.86% | 1,435,432 |
| Dec 10, 2025 | 8.13 | 8.22 | 8.05 | 8.14 | 7.70 | -0.37% | 1,200,695 |
| Dec 9, 2025 | 8.24 | 8.31 | 8.14 | 8.17 | 7.72 | -0.85% | 1,030,918 |
| Dec 8, 2025 | 8.37 | 8.38 | 8.24 | 8.24 | 7.79 | -1.90% | 1,623,207 |
| Dec 5, 2025 | 8.22 | 8.40 | 8.22 | 8.40 | 7.94 | 2.07% | 1,447,256 |
| Dec 4, 2025 | 8.18 | 8.26 | 8.18 | 8.23 | 7.78 | 0.49% | 855,872 |
| Dec 3, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 7.74 | 0.61% | 1,076,893 |
| Dec 2, 2025 | 8.22 | 8.22 | 8.11 | 8.14 | 7.70 | -0.61% | 946,613 |
| Dec 1, 2025 | 8.10 | 8.23 | 8.10 | 8.19 | 7.74 | -0.12% | 1,658,888 |
| Nov 28, 2025 | 8.11 | 8.23 | 8.11 | 8.20 | 7.75 | 0.86% | 816,107 |
| Nov 26, 2025 | 7.94 | 8.17 | 7.93 | 8.13 | 7.69 | 2.14% | 1,695,399 |
| Nov 25, 2025 | 7.84 | 7.97 | 7.80 | 7.96 | 7.53 | 2.18% | 1,608,529 |