Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.55
-0.03 (-0.40%)
Aug 20, 2026, 4:00 PM EDT - Market closed
Invesco Mortgage Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7.58 | 7.60 | 7.49 | 7.55 | 7.55 | -0.40% | 1,767,456 |
| Aug 19, 2026 | 7.53 | 7.63 | 7.53 | 7.58 | 7.58 | 1.47% | 1,892,024 |
| Aug 18, 2026 | 7.52 | 7.53 | 7.46 | 7.47 | 7.47 | -0.66% | 1,932,281 |
| Aug 17, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.52 | 0.53% | 2,011,399 |
| Aug 14, 2026 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | - | 1,917,430 |
| Aug 13, 2026 | 7.52 | 7.56 | 7.47 | 7.48 | 7.48 | 0.40% | 2,425,078 |
| Aug 12, 2026 | 7.47 | 7.50 | 7.43 | 7.45 | 7.45 | - | 1,748,132 |
| Aug 11, 2026 | 7.40 | 7.51 | 7.38 | 7.45 | 7.45 | 0.81% | 1,935,595 |
| Aug 10, 2026 | 7.47 | 7.48 | 7.33 | 7.39 | 7.39 | -1.20% | 2,480,966 |
| Aug 7, 2026 | 7.45 | 7.55 | 7.43 | 7.48 | 7.48 | 1.08% | 2,620,753 |
| Aug 6, 2026 | 7.44 | 7.48 | 7.36 | 7.40 | 7.40 | -0.40% | 1,950,192 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.33 | 7.43 | 7.43 | 0.41% | 1,985,979 |
| Aug 4, 2026 | 7.41 | 7.43 | 7.27 | 7.40 | 7.40 | 0.14% | 3,342,330 |
| Aug 3, 2026 | 7.42 | 7.55 | 7.35 | 7.39 | 7.39 | -0.27% | 3,286,153 |
| Jul 31, 2026 | 7.40 | 7.43 | 7.27 | 7.41 | 7.41 | - | 3,004,370 |
| Jul 30, 2026 | 7.45 | 7.48 | 7.37 | 7.41 | 7.41 | - | 3,028,962 |
| Jul 29, 2026 | 7.50 | 7.53 | 7.38 | 7.41 | 7.41 | -1.33% | 2,580,873 |
| Jul 28, 2026 | 7.45 | 7.53 | 7.40 | 7.51 | 7.51 | 0.94% | 2,914,172 |
| Jul 27, 2026 | 7.51 | 7.55 | 7.42 | 7.44 | 7.44 | -0.27% | 2,755,003 |
| Jul 24, 2026 | 7.68 | 7.72 | 7.55 | 7.58 | 7.46 | -0.79% | 3,565,157 |
| Jul 23, 2026 | 7.83 | 7.83 | 7.62 | 7.64 | 7.52 | -2.68% | 4,123,926 |
| Jul 22, 2026 | 7.95 | 7.97 | 7.80 | 7.85 | 7.73 | -0.76% | 2,513,234 |
| Jul 21, 2026 | 7.95 | 8.00 | 7.88 | 7.91 | 7.78 | 0.13% | 2,571,357 |
| Jul 20, 2026 | 8.14 | 8.15 | 7.85 | 7.90 | 7.77 | -2.47% | 3,380,378 |
| Jul 17, 2026 | 8.15 | 8.21 | 8.05 | 8.10 | 7.97 | -1.10% | 2,017,762 |
| Jul 16, 2026 | 8.15 | 8.21 | 8.06 | 8.19 | 8.06 | 0.61% | 3,823,114 |
| Jul 15, 2026 | 8.12 | 8.21 | 8.12 | 8.14 | 8.01 | 0.49% | 2,621,533 |
| Jul 14, 2026 | 7.91 | 8.18 | 7.91 | 8.10 | 7.97 | 3.05% | 3,342,938 |
| Jul 13, 2026 | 7.92 | 7.95 | 7.84 | 7.86 | 7.74 | -1.01% | 2,329,466 |
| Jul 10, 2026 | 8.00 | 8.03 | 7.92 | 7.94 | 7.81 | -0.38% | 1,490,299 |
| Jul 9, 2026 | 7.82 | 8.00 | 7.76 | 7.97 | 7.84 | 2.44% | 2,556,793 |
| Jul 8, 2026 | 7.81 | 7.85 | 7.76 | 7.78 | 7.66 | -0.77% | 2,237,735 |
| Jul 7, 2026 | 7.86 | 7.90 | 7.79 | 7.84 | 7.72 | -0.38% | 2,109,282 |
| Jul 6, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.75 | 0.25% | 2,147,898 |
| Jul 2, 2026 | 7.90 | 7.94 | 7.82 | 7.85 | 7.73 | -0.51% | 1,706,346 |
| Jul 1, 2026 | 7.87 | 7.94 | 7.83 | 7.89 | 7.77 | -0.13% | 2,861,235 |
| Jun 30, 2026 | 7.87 | 7.98 | 7.85 | 7.90 | 7.77 | 0.25% | 3,137,158 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.78 | 7.88 | 7.76 | -0.51% | 3,117,543 |
| Jun 26, 2026 | 7.81 | 7.96 | 7.80 | 7.92 | 7.79 | 1.15% | 5,742,633 |
| Jun 25, 2026 | 7.82 | 7.89 | 7.79 | 7.83 | 7.71 | 0.13% | 2,982,029 |
| Jun 24, 2026 | 7.83 | 7.89 | 7.78 | 7.82 | 7.70 | 0.13% | 2,703,503 |
| Jun 23, 2026 | 7.75 | 7.85 | 7.75 | 7.81 | 7.69 | 0.26% | 2,150,253 |
| Jun 22, 2026 | 8.00 | 8.05 | 7.88 | 7.91 | 7.67 | -1.13% | 4,394,754 |
| Jun 18, 2026 | 8.08 | 8.14 | 7.98 | 8.00 | 7.75 | -0.62% | 4,812,525 |
| Jun 17, 2026 | 8.15 | 8.20 | 8.03 | 8.05 | 7.80 | -1.71% | 2,793,411 |
| Jun 16, 2026 | 8.08 | 8.22 | 8.08 | 8.19 | 7.94 | 1.61% | 2,466,420 |
| Jun 15, 2026 | 8.02 | 8.16 | 8.02 | 8.06 | 7.81 | 1.51% | 2,831,620 |
| Jun 12, 2026 | 8.04 | 8.06 | 7.92 | 7.94 | 7.70 | -0.75% | 1,881,579 |
| Jun 11, 2026 | 7.99 | 8.03 | 7.92 | 8.00 | 7.75 | 1.27% | 1,626,775 |
| Jun 10, 2026 | 7.98 | 7.99 | 7.89 | 7.90 | 7.66 | -0.75% | 1,463,541 |