Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.94
-0.06 (-0.75%)
At close: Jun 12, 2026, 4:00 PM EDT
7.99
+0.05 (0.63%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.04 | 8.06 | 7.92 | 7.94 | 7.94 | -0.75% | 1,873,844 |
| Jun 11, 2026 | 7.99 | 8.03 | 7.92 | 8.00 | 8.00 | 1.27% | 1,551,417 |
| Jun 10, 2026 | 7.98 | 7.99 | 7.89 | 7.90 | 7.90 | -0.75% | 1,454,598 |
| Jun 9, 2026 | 7.84 | 7.97 | 7.84 | 7.96 | 7.96 | 2.18% | 1,846,994 |
| Jun 8, 2026 | 7.86 | 7.91 | 7.76 | 7.79 | 7.79 | -0.26% | 1,374,231 |
| Jun 5, 2026 | 7.83 | 7.86 | 7.79 | 7.81 | 7.81 | -0.76% | 1,987,260 |
| Jun 4, 2026 | 7.83 | 7.93 | 7.83 | 7.87 | 7.87 | 0.90% | 1,335,683 |
| Jun 3, 2026 | 7.80 | 7.86 | 7.76 | 7.80 | 7.80 | -0.38% | 2,205,976 |
| Jun 2, 2026 | 7.85 | 7.92 | 7.82 | 7.83 | 7.83 | -0.51% | 2,120,668 |
| Jun 1, 2026 | 7.80 | 7.93 | 7.77 | 7.87 | 7.87 | - | 2,642,544 |
| May 29, 2026 | 7.85 | 7.91 | 7.83 | 7.87 | 7.87 | - | 1,618,089 |
| May 28, 2026 | 7.88 | 7.91 | 7.83 | 7.87 | 7.87 | -0.25% | 2,193,575 |
| May 27, 2026 | 7.90 | 8.00 | 7.88 | 7.89 | 7.89 | -0.38% | 3,537,080 |
| May 26, 2026 | 7.77 | 7.92 | 7.71 | 7.92 | 7.92 | 2.19% | 2,672,431 |
| May 22, 2026 | 7.94 | 7.99 | 7.85 | 7.87 | 7.75 | -0.51% | 3,389,769 |
| May 21, 2026 | 7.89 | 7.97 | 7.78 | 7.91 | 7.79 | 0.13% | 2,931,027 |
| May 20, 2026 | 7.97 | 7.99 | 7.82 | 7.90 | 7.78 | -0.13% | 3,264,408 |
| May 19, 2026 | 8.00 | 8.00 | 7.87 | 7.91 | 7.79 | -1.62% | 2,657,727 |
| May 18, 2026 | 8.04 | 8.13 | 7.98 | 8.04 | 7.92 | 0.75% | 2,015,639 |
| May 15, 2026 | 8.05 | 8.09 | 7.97 | 7.98 | 7.86 | -1.24% | 2,716,904 |
| May 14, 2026 | 8.24 | 8.25 | 8.08 | 8.08 | 7.96 | -1.22% | 1,633,215 |
| May 13, 2026 | 8.15 | 8.21 | 8.10 | 8.18 | 8.06 | 0.12% | 1,583,392 |
| May 12, 2026 | 8.18 | 8.23 | 8.13 | 8.17 | 8.05 | -0.24% | 1,441,979 |
| May 11, 2026 | 8.24 | 8.27 | 8.13 | 8.19 | 8.07 | -0.49% | 1,984,474 |
| May 8, 2026 | 8.06 | 8.25 | 8.04 | 8.23 | 8.10 | 2.49% | 2,103,189 |
| May 7, 2026 | 8.02 | 8.08 | 7.98 | 8.03 | 7.91 | 0.12% | 2,808,705 |
| May 6, 2026 | 8.09 | 8.10 | 7.96 | 8.02 | 7.90 | -0.12% | 2,554,324 |
| May 5, 2026 | 8.05 | 8.11 | 7.95 | 8.03 | 7.91 | -0.37% | 3,468,238 |
| May 4, 2026 | 8.26 | 8.26 | 8.03 | 8.06 | 7.94 | -3.24% | 2,850,943 |
| May 1, 2026 | 8.13 | 8.38 | 8.11 | 8.33 | 8.20 | 2.46% | 3,298,257 |
| Apr 30, 2026 | 8.08 | 8.20 | 8.03 | 8.13 | 8.01 | 0.49% | 2,742,119 |
| Apr 29, 2026 | 8.25 | 8.26 | 8.06 | 8.09 | 7.97 | -2.29% | 1,695,488 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.24 | 8.28 | 8.15 | -0.12% | 2,054,989 |
| Apr 27, 2026 | 8.23 | 8.32 | 8.23 | 8.29 | 8.16 | 0.61% | 2,254,377 |
| Apr 24, 2026 | 8.25 | 8.40 | 8.21 | 8.36 | 8.11 | 1.46% | 4,155,344 |
| Apr 23, 2026 | 8.35 | 8.36 | 8.23 | 8.24 | 8.00 | -1.32% | 2,462,462 |
| Apr 22, 2026 | 8.35 | 8.39 | 8.27 | 8.35 | 8.10 | 0.97% | 2,322,971 |
| Apr 21, 2026 | 8.32 | 8.45 | 8.26 | 8.27 | 8.03 | -0.48% | 2,457,208 |
| Apr 20, 2026 | 8.30 | 8.34 | 8.19 | 8.31 | 8.07 | -0.60% | 2,330,476 |
| Apr 17, 2026 | 8.33 | 8.41 | 8.32 | 8.36 | 8.11 | 1.33% | 1,954,493 |
| Apr 16, 2026 | 8.35 | 8.39 | 8.21 | 8.25 | 8.01 | -1.79% | 2,202,842 |
| Apr 15, 2026 | 8.30 | 8.42 | 8.19 | 8.40 | 8.15 | 0.24% | 1,834,329 |
| Apr 14, 2026 | 8.41 | 8.48 | 8.29 | 8.38 | 8.13 | -0.12% | 1,752,894 |
| Apr 13, 2026 | 8.35 | 8.39 | 8.25 | 8.39 | 8.14 | -0.36% | 1,175,037 |
| Apr 10, 2026 | 8.40 | 8.42 | 8.32 | 8.42 | 8.17 | 0.60% | 1,420,030 |
| Apr 9, 2026 | 8.10 | 8.41 | 8.10 | 8.37 | 8.12 | 2.95% | 1,543,510 |
| Apr 8, 2026 | 8.24 | 8.26 | 8.07 | 8.13 | 7.89 | 1.25% | 1,897,441 |
| Apr 7, 2026 | 8.13 | 8.16 | 8.00 | 8.03 | 7.79 | -1.47% | 1,823,930 |
| Apr 6, 2026 | 8.09 | 8.24 | 8.07 | 8.15 | 7.91 | 0.62% | 1,736,986 |
| Apr 2, 2026 | 7.87 | 8.13 | 7.84 | 8.10 | 7.86 | 1.38% | 1,428,996 |