Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.27
-0.15 (-1.78%)
Apr 13, 2026, 9:41 AM EDT - Market open
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.40 | 8.42 | 8.32 | 8.42 | 8.42 | 0.60% | 1,417,243 |
| Apr 9, 2026 | 8.10 | 8.41 | 8.10 | 8.37 | 8.37 | 2.95% | 1,539,016 |
| Apr 8, 2026 | 8.24 | 8.26 | 8.07 | 8.13 | 8.13 | 1.25% | 1,877,897 |
| Apr 7, 2026 | 8.13 | 8.16 | 8.00 | 8.03 | 8.03 | -1.47% | 1,813,010 |
| Apr 6, 2026 | 8.09 | 8.24 | 8.07 | 8.15 | 8.15 | 0.62% | 1,735,310 |
| Apr 2, 2026 | 7.87 | 8.13 | 7.84 | 8.10 | 8.10 | 1.38% | 1,428,562 |
| Apr 1, 2026 | 8.10 | 8.14 | 7.97 | 7.99 | 7.99 | -1.11% | 1,724,221 |
| Mar 31, 2026 | 7.89 | 8.10 | 7.85 | 8.08 | 8.08 | 3.32% | 1,816,101 |
| Mar 30, 2026 | 7.68 | 7.91 | 7.63 | 7.82 | 7.82 | 1.43% | 1,436,344 |
| Mar 27, 2026 | 7.74 | 7.78 | 7.64 | 7.71 | 7.71 | -1.28% | 1,434,051 |
| Mar 26, 2026 | 7.88 | 7.98 | 7.80 | 7.81 | 7.81 | -2.98% | 1,873,928 |
| Mar 25, 2026 | 7.90 | 8.08 | 7.87 | 8.05 | 8.05 | 3.34% | 1,743,428 |
| Mar 24, 2026 | 7.65 | 7.86 | 7.56 | 7.79 | 7.79 | -0.51% | 1,683,683 |
| Mar 23, 2026 | 7.79 | 7.95 | 7.72 | 7.83 | 7.71 | 2.49% | 3,347,840 |
| Mar 20, 2026 | 8.05 | 8.10 | 7.60 | 7.64 | 7.52 | -5.45% | 4,877,239 |
| Mar 19, 2026 | 8.09 | 8.19 | 8.05 | 8.08 | 7.96 | -0.25% | 2,157,222 |
| Mar 18, 2026 | 8.22 | 8.23 | 8.07 | 8.10 | 7.98 | -1.94% | 2,130,961 |
| Mar 17, 2026 | 8.22 | 8.30 | 8.17 | 8.26 | 8.13 | 1.35% | 1,943,513 |
| Mar 16, 2026 | 8.27 | 8.35 | 8.13 | 8.15 | 8.03 | 0.87% | 1,322,745 |
| Mar 13, 2026 | 8.23 | 8.32 | 8.05 | 8.08 | 7.96 | -1.34% | 1,563,107 |
| Mar 12, 2026 | 8.25 | 8.33 | 8.18 | 8.19 | 8.06 | -1.44% | 1,420,845 |
| Mar 11, 2026 | 8.36 | 8.41 | 8.27 | 8.31 | 8.18 | -0.84% | 1,213,941 |
| Mar 10, 2026 | 8.18 | 8.46 | 8.18 | 8.38 | 8.25 | 2.44% | 2,189,393 |
| Mar 9, 2026 | 8.05 | 8.20 | 7.83 | 8.18 | 8.05 | 0.25% | 3,174,715 |
| Mar 6, 2026 | 8.22 | 8.25 | 8.11 | 8.16 | 8.03 | -1.69% | 2,217,745 |
| Mar 5, 2026 | 8.29 | 8.41 | 8.25 | 8.30 | 8.17 | -0.48% | 2,003,999 |
| Mar 4, 2026 | 8.43 | 8.48 | 8.29 | 8.34 | 8.21 | -0.24% | 3,394,482 |
| Mar 3, 2026 | 8.20 | 8.49 | 8.19 | 8.36 | 8.23 | - | 2,917,986 |
| Mar 2, 2026 | 8.29 | 8.48 | 8.17 | 8.36 | 8.23 | -0.83% | 2,693,818 |
| Feb 27, 2026 | 8.43 | 8.52 | 8.36 | 8.43 | 8.30 | -0.71% | 2,182,985 |
| Feb 26, 2026 | 8.39 | 8.55 | 8.31 | 8.49 | 8.36 | 1.19% | 2,686,882 |
| Feb 25, 2026 | 8.40 | 8.42 | 8.20 | 8.39 | 8.26 | 0.12% | 2,477,137 |
| Feb 24, 2026 | 8.34 | 8.43 | 8.28 | 8.38 | 8.25 | -1.64% | 3,088,867 |
| Feb 23, 2026 | 8.68 | 8.78 | 8.46 | 8.52 | 8.27 | -1.62% | 3,650,610 |
| Feb 20, 2026 | 8.61 | 8.69 | 8.54 | 8.66 | 8.41 | 0.58% | 2,345,541 |
| Feb 19, 2026 | 8.75 | 8.75 | 8.58 | 8.61 | 8.36 | -1.60% | 3,743,049 |
| Feb 18, 2026 | 8.70 | 8.79 | 8.67 | 8.75 | 8.49 | 0.69% | 1,736,598 |
| Feb 17, 2026 | 8.72 | 8.75 | 8.58 | 8.69 | 8.44 | -0.23% | 2,053,547 |
| Feb 13, 2026 | 8.91 | 8.96 | 8.71 | 8.71 | 8.46 | -3.11% | 3,251,077 |
| Feb 12, 2026 | 8.99 | 9.17 | 8.97 | 8.99 | 8.73 | 0.78% | 2,719,533 |
| Feb 11, 2026 | 8.85 | 9.01 | 8.85 | 8.92 | 8.66 | 1.25% | 2,593,280 |
| Feb 10, 2026 | 8.82 | 8.86 | 8.74 | 8.81 | 8.55 | -0.11% | 1,675,271 |
| Feb 9, 2026 | 8.75 | 8.83 | 8.57 | 8.82 | 8.56 | - | 2,266,901 |
| Feb 6, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.56 | 0.46% | 3,080,506 |
| Feb 5, 2026 | 8.90 | 8.93 | 8.74 | 8.78 | 8.52 | -1.24% | 2,446,635 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.74 | 8.89 | 8.63 | 0.11% | 2,214,804 |
| Feb 3, 2026 | 8.88 | 9.01 | 8.69 | 8.88 | 8.62 | -0.11% | 2,980,623 |
| Feb 2, 2026 | 8.69 | 8.91 | 8.57 | 8.89 | 8.63 | 3.49% | 3,290,806 |
| Jan 30, 2026 | 8.90 | 8.92 | 8.54 | 8.59 | 8.34 | -3.48% | 3,185,458 |
| Jan 29, 2026 | 8.90 | 8.99 | 8.82 | 8.90 | 8.64 | -0.56% | 2,320,025 |