Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
9.41
+0.11 (1.18%)
At close: Jan 16, 2026, 4:00 PM EST
9.41
0.00 (0.00%)
After-hours: Jan 16, 2026, 7:00 PM EST
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.31 | 9.50 | 9.31 | 9.41 | 9.41 | 1.18% | 2,534,179 |
| Jan 15, 2026 | 9.11 | 9.32 | 9.06 | 9.30 | 9.30 | 2.31% | 2,278,944 |
| Jan 14, 2026 | 8.96 | 9.11 | 8.86 | 9.09 | 9.09 | 1.45% | 2,454,134 |
| Jan 13, 2026 | 8.89 | 9.02 | 8.79 | 8.96 | 8.96 | 1.36% | 2,653,173 |
| Jan 12, 2026 | 8.46 | 8.87 | 8.46 | 8.84 | 8.84 | 3.51% | 3,139,019 |
| Jan 9, 2026 | 8.55 | 8.74 | 8.52 | 8.54 | 8.54 | 1.55% | 3,114,413 |
| Jan 8, 2026 | 8.42 | 8.57 | 8.36 | 8.41 | 8.41 | -0.83% | 2,253,200 |
| Jan 7, 2026 | 8.56 | 8.60 | 8.44 | 8.48 | 8.48 | -0.35% | 2,393,457 |
| Jan 6, 2026 | 8.51 | 8.56 | 8.40 | 8.51 | 8.51 | 0.12% | 2,434,039 |
| Jan 5, 2026 | 8.48 | 8.57 | 8.35 | 8.50 | 8.50 | 0.24% | 2,452,711 |
| Jan 2, 2026 | 8.42 | 8.55 | 8.35 | 8.48 | 8.48 | 0.83% | 2,052,818 |
| Dec 31, 2025 | 8.34 | 8.46 | 8.34 | 8.41 | 8.41 | 0.84% | 1,692,441 |
| Dec 30, 2025 | 8.38 | 8.43 | 8.32 | 8.34 | 8.34 | -0.12% | 2,148,227 |
| Dec 29, 2025 | 8.36 | 8.42 | 8.26 | 8.35 | 8.35 | -3.13% | 2,493,240 |
| Dec 26, 2025 | 8.69 | 8.73 | 8.61 | 8.62 | 8.26 | -0.12% | 2,731,845 |
| Dec 24, 2025 | 8.67 | 8.69 | 8.55 | 8.63 | 8.27 | 0.12% | 1,555,519 |
| Dec 23, 2025 | 8.87 | 8.90 | 8.61 | 8.62 | 8.26 | -2.93% | 3,131,818 |
| Dec 22, 2025 | 8.83 | 8.98 | 8.83 | 8.88 | 8.51 | 0.57% | 2,419,603 |
| Dec 19, 2025 | 8.67 | 9.03 | 8.57 | 8.83 | 8.46 | 4.99% | 6,535,584 |
| Dec 18, 2025 | 8.32 | 8.44 | 8.31 | 8.41 | 8.06 | 1.82% | 1,664,451 |
| Dec 17, 2025 | 8.21 | 8.34 | 8.21 | 8.26 | 7.92 | 1.23% | 1,357,319 |
| Dec 16, 2025 | 8.20 | 8.23 | 8.15 | 8.16 | 7.82 | -0.12% | 1,088,426 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.12 | 8.17 | 7.83 | 1.11% | 1,172,212 |
| Dec 12, 2025 | 8.09 | 8.20 | 8.07 | 8.08 | 7.74 | 0.12% | 1,267,612 |
| Dec 11, 2025 | 8.15 | 8.20 | 8.06 | 8.07 | 7.73 | -0.86% | 1,435,432 |
| Dec 10, 2025 | 8.13 | 8.22 | 8.05 | 8.14 | 7.80 | -0.37% | 1,200,695 |
| Dec 9, 2025 | 8.24 | 8.31 | 8.14 | 8.17 | 7.83 | -0.85% | 1,030,918 |
| Dec 8, 2025 | 8.37 | 8.38 | 8.24 | 8.24 | 7.90 | -1.90% | 1,623,207 |
| Dec 5, 2025 | 8.22 | 8.40 | 8.22 | 8.40 | 8.05 | 2.07% | 1,447,256 |
| Dec 4, 2025 | 8.18 | 8.26 | 8.18 | 8.23 | 7.89 | 0.49% | 855,872 |
| Dec 3, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 7.85 | 0.61% | 1,076,893 |
| Dec 2, 2025 | 8.22 | 8.22 | 8.11 | 8.14 | 7.80 | -0.61% | 946,613 |
| Dec 1, 2025 | 8.10 | 8.23 | 8.10 | 8.19 | 7.85 | -0.12% | 1,658,888 |
| Nov 28, 2025 | 8.11 | 8.23 | 8.11 | 8.20 | 7.86 | 0.86% | 816,107 |
| Nov 26, 2025 | 7.94 | 8.17 | 7.93 | 8.13 | 7.79 | 2.14% | 1,695,399 |
| Nov 25, 2025 | 7.84 | 7.97 | 7.80 | 7.96 | 7.63 | 2.18% | 1,608,529 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.73 | 7.79 | 7.46 | 0.13% | 2,676,769 |
| Nov 21, 2025 | 7.63 | 7.81 | 7.60 | 7.78 | 7.46 | 2.37% | 1,523,689 |
| Nov 20, 2025 | 7.65 | 7.71 | 7.56 | 7.60 | 7.28 | -0.13% | 974,247 |
| Nov 19, 2025 | 7.64 | 7.67 | 7.59 | 7.61 | 7.29 | -0.39% | 957,835 |
| Nov 18, 2025 | 7.59 | 7.65 | 7.55 | 7.64 | 7.32 | 0.53% | 811,636 |
| Nov 17, 2025 | 7.62 | 7.66 | 7.57 | 7.60 | 7.28 | -0.13% | 943,038 |
| Nov 14, 2025 | 7.61 | 7.68 | 7.55 | 7.61 | 7.29 | -0.78% | 988,638 |
| Nov 13, 2025 | 7.76 | 7.78 | 7.63 | 7.67 | 7.35 | -1.67% | 1,550,435 |
| Nov 12, 2025 | 7.88 | 7.89 | 7.74 | 7.80 | 7.47 | -0.76% | 1,196,893 |
| Nov 11, 2025 | 7.76 | 7.88 | 7.74 | 7.86 | 7.53 | 1.81% | 1,639,915 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.68 | 7.72 | 7.40 | -0.64% | 1,133,300 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.68 | 7.77 | 7.45 | 0.78% | 1,516,938 |
| Nov 6, 2025 | 7.73 | 7.75 | 7.64 | 7.71 | 7.39 | -0.13% | 1,099,679 |
| Nov 5, 2025 | 7.69 | 7.75 | 7.68 | 7.72 | 7.40 | 0.39% | 1,207,687 |