Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.94
-0.03 (-0.38%)
At close: Jul 10, 2026, 4:00 PM EDT
7.99
+0.05 (0.63%)
After-hours: Jul 10, 2026, 7:29 PM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.00 | 8.03 | 7.92 | 7.94 | 7.94 | -0.38% | 1,489,013 |
| Jul 9, 2026 | 7.82 | 8.00 | 7.76 | 7.97 | 7.97 | 2.44% | 2,555,519 |
| Jul 8, 2026 | 7.81 | 7.85 | 7.76 | 7.78 | 7.78 | -0.77% | 2,236,537 |
| Jul 7, 2026 | 7.86 | 7.90 | 7.79 | 7.84 | 7.84 | -0.38% | 2,092,130 |
| Jul 6, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.87 | 0.25% | 2,126,042 |
| Jul 2, 2026 | 7.90 | 7.94 | 7.82 | 7.85 | 7.85 | -0.51% | 1,704,653 |
| Jul 1, 2026 | 7.87 | 7.94 | 7.83 | 7.89 | 7.89 | -0.13% | 2,860,621 |
| Jun 30, 2026 | 7.87 | 7.98 | 7.85 | 7.90 | 7.90 | 0.25% | 3,131,640 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.78 | 7.88 | 7.88 | -0.51% | 3,084,010 |
| Jun 26, 2026 | 7.81 | 7.96 | 7.80 | 7.92 | 7.92 | 1.15% | 5,514,941 |
| Jun 25, 2026 | 7.82 | 7.89 | 7.79 | 7.83 | 7.83 | 0.13% | 2,981,251 |
| Jun 24, 2026 | 7.83 | 7.89 | 7.78 | 7.82 | 7.82 | 0.13% | 2,693,526 |
| Jun 23, 2026 | 7.75 | 7.85 | 7.75 | 7.81 | 7.81 | 0.26% | 2,075,189 |
| Jun 22, 2026 | 8.00 | 8.05 | 7.88 | 7.91 | 7.79 | -1.13% | 4,301,255 |
| Jun 18, 2026 | 8.08 | 8.14 | 7.98 | 8.00 | 7.88 | -0.62% | 4,812,525 |
| Jun 17, 2026 | 8.15 | 8.20 | 8.03 | 8.05 | 7.93 | -1.71% | 2,793,411 |
| Jun 16, 2026 | 8.08 | 8.22 | 8.08 | 8.19 | 8.07 | 1.61% | 2,466,420 |
| Jun 15, 2026 | 8.02 | 8.16 | 8.02 | 8.06 | 7.94 | 1.51% | 2,831,620 |
| Jun 12, 2026 | 8.04 | 8.06 | 7.92 | 7.94 | 7.82 | -0.75% | 1,881,579 |
| Jun 11, 2026 | 7.99 | 8.03 | 7.92 | 8.00 | 7.88 | 1.27% | 1,626,775 |
| Jun 10, 2026 | 7.98 | 7.99 | 7.89 | 7.90 | 7.78 | -0.75% | 1,463,541 |
| Jun 9, 2026 | 7.84 | 7.97 | 7.84 | 7.96 | 7.84 | 2.18% | 1,848,603 |
| Jun 8, 2026 | 7.86 | 7.91 | 7.76 | 7.79 | 7.67 | -0.26% | 1,381,650 |
| Jun 5, 2026 | 7.83 | 7.86 | 7.79 | 7.81 | 7.69 | -0.76% | 2,081,838 |
| Jun 4, 2026 | 7.83 | 7.93 | 7.83 | 7.87 | 7.75 | 0.90% | 1,338,366 |
| Jun 3, 2026 | 7.80 | 7.86 | 7.76 | 7.80 | 7.68 | -0.38% | 2,207,379 |
| Jun 2, 2026 | 7.85 | 7.92 | 7.82 | 7.83 | 7.71 | -0.51% | 2,148,816 |
| Jun 1, 2026 | 7.80 | 7.93 | 7.77 | 7.87 | 7.75 | - | 2,716,938 |
| May 29, 2026 | 7.85 | 7.91 | 7.83 | 7.87 | 7.75 | - | 1,628,820 |
| May 28, 2026 | 7.88 | 7.91 | 7.83 | 7.87 | 7.75 | -0.25% | 2,209,117 |
| May 27, 2026 | 7.90 | 8.00 | 7.88 | 7.89 | 7.77 | -0.38% | 3,539,806 |
| May 26, 2026 | 7.77 | 7.92 | 7.71 | 7.92 | 7.80 | 2.19% | 2,676,894 |
| May 22, 2026 | 7.94 | 7.99 | 7.85 | 7.87 | 7.63 | -0.51% | 3,389,769 |
| May 21, 2026 | 7.89 | 7.97 | 7.78 | 7.91 | 7.67 | 0.13% | 2,931,027 |
| May 20, 2026 | 7.97 | 7.99 | 7.82 | 7.90 | 7.66 | -0.13% | 3,264,408 |
| May 19, 2026 | 8.00 | 8.00 | 7.87 | 7.91 | 7.67 | -1.62% | 2,657,727 |
| May 18, 2026 | 8.04 | 8.13 | 7.98 | 8.04 | 7.80 | 0.75% | 2,015,639 |
| May 15, 2026 | 8.05 | 8.09 | 7.97 | 7.98 | 7.74 | -1.24% | 2,716,904 |
| May 14, 2026 | 8.24 | 8.25 | 8.08 | 8.08 | 7.84 | -1.22% | 1,633,215 |
| May 13, 2026 | 8.15 | 8.21 | 8.10 | 8.18 | 7.93 | 0.12% | 1,583,392 |
| May 12, 2026 | 8.18 | 8.23 | 8.13 | 8.17 | 7.92 | -0.24% | 1,441,979 |
| May 11, 2026 | 8.24 | 8.27 | 8.13 | 8.19 | 7.94 | -0.49% | 1,984,474 |
| May 8, 2026 | 8.06 | 8.25 | 8.04 | 8.23 | 7.98 | 2.49% | 2,103,189 |
| May 7, 2026 | 8.02 | 8.08 | 7.98 | 8.03 | 7.79 | 0.12% | 2,808,705 |
| May 6, 2026 | 8.09 | 8.10 | 7.96 | 8.02 | 7.78 | -0.12% | 2,554,324 |
| May 5, 2026 | 8.05 | 8.11 | 7.95 | 8.03 | 7.79 | -0.37% | 3,468,238 |
| May 4, 2026 | 8.26 | 8.26 | 8.03 | 8.06 | 7.82 | -3.24% | 2,850,943 |
| May 1, 2026 | 8.13 | 8.38 | 8.11 | 8.33 | 8.08 | 2.46% | 3,298,257 |
| Apr 30, 2026 | 8.08 | 8.20 | 8.03 | 8.13 | 7.88 | 0.49% | 2,742,119 |
| Apr 29, 2026 | 8.25 | 8.26 | 8.06 | 8.09 | 7.85 | -2.29% | 1,695,488 |