Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
8.63
+0.01 (0.12%)
At close: Dec 24, 2025, 1:00 PM EST
8.66
+0.03 (0.35%)
After-hours: Dec 24, 2025, 5:00 PM EST
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.67 | 8.69 | 8.55 | 8.63 | 8.63 | 0.12% | 1,531,507 |
| Dec 23, 2025 | 8.87 | 8.90 | 8.61 | 8.62 | 8.62 | -2.93% | 3,131,418 |
| Dec 22, 2025 | 8.83 | 8.98 | 8.83 | 8.88 | 8.88 | 0.57% | 2,417,526 |
| Dec 19, 2025 | 8.67 | 9.03 | 8.57 | 8.83 | 8.83 | 4.99% | 6,524,717 |
| Dec 18, 2025 | 8.32 | 8.44 | 8.31 | 8.41 | 8.41 | 1.82% | 1,661,471 |
| Dec 17, 2025 | 8.21 | 8.34 | 8.21 | 8.26 | 8.26 | 1.23% | 1,357,319 |
| Dec 16, 2025 | 8.20 | 8.23 | 8.15 | 8.16 | 8.16 | -0.12% | 1,088,426 |
| Dec 15, 2025 | 8.22 | 8.22 | 8.12 | 8.17 | 8.17 | 1.11% | 1,172,212 |
| Dec 12, 2025 | 8.09 | 8.20 | 8.07 | 8.08 | 8.08 | 0.12% | 1,267,612 |
| Dec 11, 2025 | 8.15 | 8.20 | 8.06 | 8.07 | 8.07 | -0.86% | 1,435,432 |
| Dec 10, 2025 | 8.13 | 8.22 | 8.05 | 8.14 | 8.14 | -0.37% | 1,200,695 |
| Dec 9, 2025 | 8.24 | 8.31 | 8.14 | 8.17 | 8.17 | -0.85% | 1,030,918 |
| Dec 8, 2025 | 8.37 | 8.38 | 8.24 | 8.24 | 8.24 | -1.90% | 1,623,207 |
| Dec 5, 2025 | 8.22 | 8.40 | 8.22 | 8.40 | 8.40 | 2.07% | 1,447,256 |
| Dec 4, 2025 | 8.18 | 8.26 | 8.18 | 8.23 | 8.23 | 0.49% | 855,872 |
| Dec 3, 2025 | 8.18 | 8.20 | 8.15 | 8.19 | 8.19 | 0.61% | 1,076,893 |
| Dec 2, 2025 | 8.22 | 8.22 | 8.11 | 8.14 | 8.14 | -0.61% | 946,613 |
| Dec 1, 2025 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | -0.12% | 1,658,888 |
| Nov 28, 2025 | 8.11 | 8.23 | 8.11 | 8.20 | 8.20 | 0.86% | 816,107 |
| Nov 26, 2025 | 7.94 | 8.17 | 7.93 | 8.13 | 8.13 | 2.14% | 1,695,399 |
| Nov 25, 2025 | 7.84 | 7.97 | 7.80 | 7.96 | 7.96 | 2.18% | 1,608,529 |
| Nov 24, 2025 | 7.84 | 7.84 | 7.73 | 7.79 | 7.79 | 0.13% | 2,676,769 |
| Nov 21, 2025 | 7.63 | 7.81 | 7.60 | 7.78 | 7.78 | 2.37% | 1,523,689 |
| Nov 20, 2025 | 7.65 | 7.71 | 7.56 | 7.60 | 7.60 | -0.13% | 974,247 |
| Nov 19, 2025 | 7.64 | 7.67 | 7.59 | 7.61 | 7.61 | -0.39% | 957,835 |
| Nov 18, 2025 | 7.59 | 7.65 | 7.55 | 7.64 | 7.64 | 0.53% | 811,636 |
| Nov 17, 2025 | 7.62 | 7.66 | 7.57 | 7.60 | 7.60 | -0.13% | 943,038 |
| Nov 14, 2025 | 7.61 | 7.68 | 7.55 | 7.61 | 7.61 | -0.78% | 988,638 |
| Nov 13, 2025 | 7.76 | 7.78 | 7.63 | 7.67 | 7.67 | -1.67% | 1,550,435 |
| Nov 12, 2025 | 7.88 | 7.89 | 7.74 | 7.80 | 7.80 | -0.76% | 1,196,893 |
| Nov 11, 2025 | 7.76 | 7.88 | 7.74 | 7.86 | 7.86 | 1.81% | 1,639,915 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | -0.64% | 1,133,300 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.68 | 7.77 | 7.77 | 0.78% | 1,516,938 |
| Nov 6, 2025 | 7.73 | 7.75 | 7.64 | 7.71 | 7.71 | -0.13% | 1,099,679 |
| Nov 5, 2025 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | 0.39% | 1,207,687 |
| Nov 4, 2025 | 7.47 | 7.70 | 7.46 | 7.69 | 7.69 | 1.99% | 1,585,863 |
| Nov 3, 2025 | 7.50 | 7.54 | 7.39 | 7.54 | 7.54 | 0.13% | 1,484,761 |
| Oct 31, 2025 | 7.37 | 7.56 | 7.22 | 7.53 | 7.53 | 5.02% | 2,435,747 |
| Oct 30, 2025 | 7.28 | 7.31 | 7.15 | 7.17 | 7.17 | -1.78% | 2,015,373 |
| Oct 29, 2025 | 7.36 | 7.44 | 7.27 | 7.30 | 7.30 | -0.95% | 1,334,633 |
| Oct 28, 2025 | 7.47 | 7.48 | 7.34 | 7.37 | 7.37 | -1.34% | 1,170,840 |
| Oct 27, 2025 | 7.41 | 7.52 | 7.40 | 7.47 | 7.47 | 0.95% | 1,547,101 |
| Oct 24, 2025 | 7.42 | 7.52 | 7.37 | 7.40 | 7.40 | 0.41% | 1,361,246 |
| Oct 23, 2025 | 7.37 | 7.46 | 7.36 | 7.37 | 7.37 | - | 1,348,504 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.26 | 7.37 | 7.37 | 1.24% | 1,339,903 |
| Oct 21, 2025 | 7.38 | 7.38 | 7.24 | 7.28 | 7.28 | -1.36% | 1,192,480 |
| Oct 20, 2025 | 7.23 | 7.38 | 7.19 | 7.38 | 7.38 | 2.22% | 1,220,493 |
| Oct 17, 2025 | 7.15 | 7.27 | 7.10 | 7.22 | 7.22 | 0.28% | 891,240 |
| Oct 16, 2025 | 7.27 | 7.31 | 7.16 | 7.20 | 7.20 | -0.83% | 1,456,290 |
| Oct 15, 2025 | 7.26 | 7.29 | 7.22 | 7.26 | 7.26 | 0.14% | 1,494,949 |