Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
6.89
-0.20 (-2.82%)
Sep 10, 2026, 2:30 PM EDT - Market open
Invesco Mortgage Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.08 | 7.09 | 6.91 | 6.92 | - | -2.40% | 2,199,416 |
| Sep 9, 2026 | 7.18 | 7.21 | 7.07 | 7.09 | 7.09 | -1.25% | 2,474,696 |
| Sep 8, 2026 | 7.22 | 7.29 | 7.17 | 7.18 | 7.18 | -0.28% | 2,713,327 |
| Sep 4, 2026 | 7.05 | 7.23 | 7.05 | 7.20 | 7.20 | 1.41% | 2,712,658 |
| Sep 3, 2026 | 7.23 | 7.23 | 7.08 | 7.10 | 7.10 | -0.56% | 2,794,225 |
| Sep 2, 2026 | 7.20 | 7.23 | 7.13 | 7.14 | 7.14 | -0.70% | 2,769,252 |
| Sep 1, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | -1.64% | 3,163,242 |
| Aug 31, 2026 | 7.32 | 7.39 | 7.30 | 7.31 | 7.31 | -0.68% | 2,401,905 |
| Aug 28, 2026 | 7.41 | 7.45 | 7.32 | 7.36 | 7.36 | -0.81% | 2,137,425 |
| Aug 27, 2026 | 7.37 | 7.46 | 7.36 | 7.42 | 7.42 | 0.68% | 1,899,194 |
| Aug 26, 2026 | 7.45 | 7.46 | 7.35 | 7.37 | 7.37 | -0.94% | 1,896,137 |
| Aug 25, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.44 | 1.09% | 2,408,637 |
| Aug 24, 2026 | 7.54 | 7.57 | 7.46 | 7.48 | 7.36 | -0.53% | 3,940,133 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.40 | -0.40% | 2,867,125 |
| Aug 20, 2026 | 7.58 | 7.60 | 7.49 | 7.55 | 7.43 | -0.40% | 1,771,379 |
| Aug 19, 2026 | 7.53 | 7.63 | 7.53 | 7.58 | 7.46 | 1.47% | 1,897,464 |
| Aug 18, 2026 | 7.52 | 7.53 | 7.46 | 7.47 | 7.35 | -0.66% | 1,935,205 |
| Aug 17, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.40 | 0.53% | 2,012,834 |
| Aug 14, 2026 | 7.50 | 7.56 | 7.46 | 7.48 | 7.36 | - | 1,932,113 |
| Aug 13, 2026 | 7.52 | 7.56 | 7.47 | 7.48 | 7.36 | 0.40% | 2,437,226 |
| Aug 12, 2026 | 7.47 | 7.50 | 7.43 | 7.45 | 7.33 | - | 1,750,326 |
| Aug 11, 2026 | 7.40 | 7.51 | 7.38 | 7.45 | 7.33 | 0.81% | 1,942,614 |
| Aug 10, 2026 | 7.47 | 7.48 | 7.33 | 7.39 | 7.27 | -1.20% | 2,482,127 |
| Aug 7, 2026 | 7.45 | 7.55 | 7.43 | 7.48 | 7.36 | 1.08% | 2,625,717 |
| Aug 6, 2026 | 7.44 | 7.48 | 7.36 | 7.40 | 7.28 | -0.40% | 1,962,662 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.33 | 7.43 | 7.31 | 0.41% | 1,995,313 |
| Aug 4, 2026 | 7.41 | 7.43 | 7.27 | 7.40 | 7.28 | 0.14% | 3,353,995 |
| Aug 3, 2026 | 7.42 | 7.55 | 7.35 | 7.39 | 7.27 | -0.27% | 3,289,974 |
| Jul 31, 2026 | 7.40 | 7.43 | 7.27 | 7.41 | 7.29 | - | 3,007,533 |
| Jul 30, 2026 | 7.45 | 7.48 | 7.37 | 7.41 | 7.29 | - | 3,131,636 |
| Jul 29, 2026 | 7.50 | 7.53 | 7.38 | 7.41 | 7.29 | -1.33% | 2,588,373 |
| Jul 28, 2026 | 7.45 | 7.53 | 7.40 | 7.51 | 7.39 | 0.94% | 3,021,019 |
| Jul 27, 2026 | 7.51 | 7.55 | 7.42 | 7.44 | 7.32 | -0.27% | 2,775,243 |
| Jul 24, 2026 | 7.68 | 7.72 | 7.55 | 7.58 | 7.34 | -0.79% | 3,565,157 |
| Jul 23, 2026 | 7.83 | 7.83 | 7.62 | 7.64 | 7.40 | -2.68% | 4,123,926 |
| Jul 22, 2026 | 7.95 | 7.97 | 7.80 | 7.85 | 7.60 | -0.76% | 2,513,234 |
| Jul 21, 2026 | 7.95 | 8.00 | 7.88 | 7.91 | 7.66 | 0.13% | 2,571,357 |
| Jul 20, 2026 | 8.14 | 8.15 | 7.85 | 7.90 | 7.65 | -2.47% | 3,380,378 |
| Jul 17, 2026 | 8.15 | 8.21 | 8.05 | 8.10 | 7.84 | -1.10% | 2,017,762 |
| Jul 16, 2026 | 8.15 | 8.21 | 8.06 | 8.19 | 7.93 | 0.61% | 3,823,114 |
| Jul 15, 2026 | 8.12 | 8.21 | 8.12 | 8.14 | 7.88 | 0.49% | 2,621,533 |
| Jul 14, 2026 | 7.91 | 8.18 | 7.91 | 8.10 | 7.84 | 3.05% | 3,342,938 |
| Jul 13, 2026 | 7.92 | 7.95 | 7.84 | 7.86 | 7.61 | -1.01% | 2,329,466 |
| Jul 10, 2026 | 8.00 | 8.03 | 7.92 | 7.94 | 7.69 | -0.38% | 1,490,299 |
| Jul 9, 2026 | 7.82 | 8.00 | 7.76 | 7.97 | 7.72 | 2.44% | 2,556,793 |
| Jul 8, 2026 | 7.81 | 7.85 | 7.76 | 7.78 | 7.53 | -0.77% | 2,237,735 |
| Jul 7, 2026 | 7.86 | 7.90 | 7.79 | 7.84 | 7.59 | -0.38% | 2,109,282 |
| Jul 6, 2026 | 7.85 | 7.90 | 7.83 | 7.87 | 7.62 | 0.25% | 2,147,898 |
| Jul 2, 2026 | 7.90 | 7.94 | 7.82 | 7.85 | 7.60 | -0.51% | 1,706,346 |
| Jul 1, 2026 | 7.87 | 7.94 | 7.83 | 7.89 | 7.64 | -0.13% | 2,861,235 |