Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.64
-0.44 (-5.45%)
At close: Mar 20, 2026, 4:00 PM EDT
7.75
+0.11 (1.44%)
After-hours: Mar 20, 2026, 7:57 PM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.05 | 8.10 | 7.60 | 7.64 | 7.64 | -5.45% | 4,754,170 |
| Mar 19, 2026 | 8.09 | 8.19 | 8.05 | 8.08 | 8.08 | -0.25% | 2,099,016 |
| Mar 18, 2026 | 8.22 | 8.23 | 8.07 | 8.10 | 8.10 | -1.94% | 2,128,303 |
| Mar 17, 2026 | 8.22 | 8.30 | 8.17 | 8.26 | 8.26 | 1.35% | 1,939,700 |
| Mar 16, 2026 | 8.27 | 8.35 | 8.13 | 8.15 | 8.15 | 0.87% | 1,314,892 |
| Mar 13, 2026 | 8.23 | 8.32 | 8.05 | 8.08 | 8.08 | -1.34% | 1,562,510 |
| Mar 12, 2026 | 8.25 | 8.33 | 8.18 | 8.19 | 8.19 | -1.44% | 1,419,173 |
| Mar 11, 2026 | 8.36 | 8.41 | 8.27 | 8.31 | 8.31 | -0.84% | 1,212,371 |
| Mar 10, 2026 | 8.18 | 8.46 | 8.18 | 8.38 | 8.38 | 2.44% | 2,188,872 |
| Mar 9, 2026 | 8.05 | 8.20 | 7.83 | 8.18 | 8.18 | 0.25% | 3,170,779 |
| Mar 6, 2026 | 8.22 | 8.25 | 8.11 | 8.16 | 8.16 | -1.69% | 2,214,943 |
| Mar 5, 2026 | 8.29 | 8.41 | 8.25 | 8.30 | 8.30 | -0.48% | 1,999,908 |
| Mar 4, 2026 | 8.43 | 8.48 | 8.29 | 8.34 | 8.34 | -0.24% | 3,382,858 |
| Mar 3, 2026 | 8.20 | 8.49 | 8.19 | 8.36 | 8.36 | - | 2,909,663 |
| Mar 2, 2026 | 8.29 | 8.48 | 8.17 | 8.36 | 8.36 | -0.83% | 2,609,175 |
| Feb 27, 2026 | 8.43 | 8.52 | 8.36 | 8.43 | 8.43 | -0.71% | 2,182,043 |
| Feb 26, 2026 | 8.39 | 8.55 | 8.31 | 8.49 | 8.49 | 1.19% | 2,594,464 |
| Feb 25, 2026 | 8.40 | 8.42 | 8.20 | 8.39 | 8.39 | 0.12% | 2,471,926 |
| Feb 24, 2026 | 8.34 | 8.43 | 8.28 | 8.38 | 8.38 | -1.64% | 3,005,827 |
| Feb 23, 2026 | 8.68 | 8.78 | 8.46 | 8.52 | 8.40 | -1.62% | 3,633,260 |
| Feb 20, 2026 | 8.61 | 8.69 | 8.54 | 8.66 | 8.54 | 0.58% | 2,345,541 |
| Feb 19, 2026 | 8.75 | 8.75 | 8.58 | 8.61 | 8.49 | -1.60% | 3,743,049 |
| Feb 18, 2026 | 8.70 | 8.79 | 8.67 | 8.75 | 8.63 | 0.69% | 1,736,598 |
| Feb 17, 2026 | 8.72 | 8.75 | 8.58 | 8.69 | 8.57 | -0.23% | 2,053,547 |
| Feb 13, 2026 | 8.91 | 8.96 | 8.71 | 8.71 | 8.59 | -3.11% | 3,251,077 |
| Feb 12, 2026 | 8.99 | 9.17 | 8.97 | 8.99 | 8.86 | 0.78% | 2,719,533 |
| Feb 11, 2026 | 8.85 | 9.01 | 8.85 | 8.92 | 8.79 | 1.25% | 2,593,280 |
| Feb 10, 2026 | 8.82 | 8.86 | 8.74 | 8.81 | 8.69 | -0.11% | 1,675,271 |
| Feb 9, 2026 | 8.75 | 8.83 | 8.57 | 8.82 | 8.70 | - | 2,266,901 |
| Feb 6, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.70 | 0.46% | 3,080,506 |
| Feb 5, 2026 | 8.90 | 8.93 | 8.74 | 8.78 | 8.66 | -1.24% | 2,446,635 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.74 | 8.89 | 8.76 | 0.11% | 2,214,804 |
| Feb 3, 2026 | 8.88 | 9.01 | 8.69 | 8.88 | 8.75 | -0.11% | 2,980,623 |
| Feb 2, 2026 | 8.69 | 8.91 | 8.57 | 8.89 | 8.76 | 3.49% | 3,290,806 |
| Jan 30, 2026 | 8.90 | 8.92 | 8.54 | 8.59 | 8.47 | -3.48% | 3,185,458 |
| Jan 29, 2026 | 8.90 | 8.99 | 8.82 | 8.90 | 8.77 | -0.56% | 2,320,025 |
| Jan 28, 2026 | 9.00 | 9.05 | 8.88 | 8.95 | 8.82 | -0.78% | 2,462,289 |
| Jan 27, 2026 | 8.84 | 9.02 | 8.79 | 9.02 | 8.89 | 2.15% | 2,537,469 |
| Jan 26, 2026 | 8.80 | 8.88 | 8.75 | 8.83 | 8.71 | -1.78% | 2,908,192 |
| Jan 23, 2026 | 9.05 | 9.11 | 8.95 | 8.99 | 8.75 | -0.33% | 4,564,950 |
| Jan 22, 2026 | 9.10 | 9.14 | 9.02 | 9.02 | 8.77 | -0.22% | 3,500,843 |
| Jan 21, 2026 | 9.26 | 9.28 | 8.92 | 9.04 | 8.79 | -1.74% | 4,155,734 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.14 | 9.20 | 8.95 | -2.23% | 2,955,776 |
| Jan 16, 2026 | 9.31 | 9.50 | 9.31 | 9.41 | 9.15 | 1.18% | 2,580,709 |
| Jan 15, 2026 | 9.11 | 9.32 | 9.06 | 9.30 | 9.05 | 2.31% | 2,316,185 |
| Jan 14, 2026 | 8.96 | 9.11 | 8.86 | 9.09 | 8.84 | 1.45% | 2,455,689 |
| Jan 13, 2026 | 8.89 | 9.02 | 8.79 | 8.96 | 8.72 | 1.36% | 2,655,210 |
| Jan 12, 2026 | 8.46 | 8.87 | 8.46 | 8.84 | 8.60 | 3.51% | 3,157,968 |
| Jan 9, 2026 | 8.55 | 8.74 | 8.52 | 8.54 | 8.31 | 1.55% | 3,115,019 |
| Jan 8, 2026 | 8.42 | 8.57 | 8.36 | 8.41 | 8.18 | -0.83% | 2,381,199 |