Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.50
-0.05 (-0.66%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.58 | 7.62 | 7.46 | 7.46 | - | -1.26% | 1,082,172 |
| 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 | 7.14 | 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 | 6.94 | -1.23% | 1,572,804 |
| Sep 19, 2025 | 7.46 | 7.47 | 7.34 | 7.34 | 7.02 | -1.21% | 2,689,202 |
| Sep 18, 2025 | 7.62 | 7.63 | 7.43 | 7.43 | 7.11 | -2.24% | 2,233,621 |
| Sep 17, 2025 | 7.55 | 7.70 | 7.55 | 7.60 | 7.27 | 0.80% | 1,616,742 |
| Sep 16, 2025 | 7.57 | 7.58 | 7.51 | 7.54 | 7.21 | -0.13% | 1,127,408 |
| Sep 15, 2025 | 7.60 | 7.61 | 7.50 | 7.55 | 7.22 | -0.26% | 2,357,356 |
| Sep 12, 2025 | 7.61 | 7.68 | 7.56 | 7.57 | 7.24 | -0.79% | 1,441,489 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.30 | -1.80% | 1,661,148 |
| Sep 10, 2025 | 7.85 | 7.89 | 7.74 | 7.77 | 7.43 | -1.02% | 1,524,349 |
| Sep 9, 2025 | 7.89 | 7.93 | 7.83 | 7.85 | 7.51 | -0.51% | 1,432,125 |
| Sep 8, 2025 | 7.99 | 8.00 | 7.88 | 7.89 | 7.55 | -1.13% | 1,625,974 |
| Sep 5, 2025 | 8.03 | 8.07 | 7.94 | 7.98 | 7.63 | - | 2,809,031 |
| Sep 4, 2025 | 7.92 | 8.01 | 7.88 | 7.98 | 7.63 | 0.76% | 3,033,515 |
| Sep 3, 2025 | 7.74 | 7.93 | 7.71 | 7.92 | 7.58 | 2.06% | 1,234,934 |
| Sep 2, 2025 | 7.77 | 7.82 | 7.71 | 7.76 | 7.42 | -0.77% | 1,170,648 |
| Aug 29, 2025 | 7.77 | 7.83 | 7.75 | 7.82 | 7.48 | 0.77% | 1,266,309 |
| Aug 28, 2025 | 7.77 | 7.78 | 7.71 | 7.76 | 7.42 | - | 535,761 |
| Aug 27, 2025 | 7.75 | 7.81 | 7.71 | 7.76 | 7.42 | -0.26% | 785,133 |
| Aug 26, 2025 | 7.72 | 7.80 | 7.71 | 7.78 | 7.44 | 0.39% | 1,264,835 |
| Aug 25, 2025 | 7.79 | 7.81 | 7.72 | 7.75 | 7.41 | -0.64% | 1,467,883 |
| Aug 22, 2025 | 7.59 | 7.82 | 7.59 | 7.80 | 7.46 | 2.90% | 1,975,208 |
| Aug 21, 2025 | 7.64 | 7.64 | 7.57 | 7.58 | 7.25 | -1.17% | 658,100 |
| Aug 20, 2025 | 7.59 | 7.68 | 7.59 | 7.67 | 7.34 | 1.05% | 899,897 |
| Aug 19, 2025 | 7.64 | 7.70 | 7.58 | 7.59 | 7.26 | - | 723,136 |
| Aug 18, 2025 | 7.65 | 7.71 | 7.59 | 7.59 | 7.26 | -1.04% | 845,127 |
| Aug 15, 2025 | 7.71 | 7.75 | 7.66 | 7.67 | 7.34 | -0.39% | 917,164 |
| Aug 14, 2025 | 7.64 | 7.72 | 7.61 | 7.70 | 7.37 | -0.13% | 1,073,622 |
| Aug 13, 2025 | 7.70 | 7.74 | 7.58 | 7.71 | 7.38 | 0.65% | 1,594,958 |
| Aug 12, 2025 | 7.53 | 7.67 | 7.51 | 7.66 | 7.33 | 2.54% | 1,232,758 |
| Aug 11, 2025 | 7.60 | 7.62 | 7.46 | 7.47 | 7.15 | -1.84% | 1,008,580 |
| Aug 8, 2025 | 7.65 | 7.72 | 7.60 | 7.61 | 7.28 | 0.13% | 911,837 |
| Aug 7, 2025 | 7.57 | 7.63 | 7.55 | 7.60 | 7.27 | 0.53% | 1,006,285 |
| Aug 6, 2025 | 7.74 | 7.74 | 7.54 | 7.56 | 7.23 | -2.58% | 1,261,756 |
| Aug 5, 2025 | 7.74 | 7.80 | 7.63 | 7.76 | 7.42 | 0.65% | 1,603,656 |
| Aug 4, 2025 | 7.62 | 7.75 | 7.61 | 7.71 | 7.38 | 1.72% | 915,543 |
| Aug 1, 2025 | 7.57 | 7.63 | 7.50 | 7.58 | 7.25 | 0.40% | 1,374,422 |
| Jul 31, 2025 | 7.61 | 7.62 | 7.52 | 7.55 | 7.22 | -1.05% | 1,406,553 |