Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
5.71
-0.11 (-1.89%)
At close: Oct 2, 2026, 4:00 PM EDT
5.75
+0.04 (0.70%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Invesco Mortgage Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.91 | 5.94 | 5.65 | 5.71 | 5.71 | -1.89% | 5,215,241 |
| Oct 1, 2026 | 6.05 | 6.05 | 5.82 | 5.82 | 5.82 | -4.12% | 5,579,917 |
| Sep 30, 2026 | 6.33 | 6.35 | 6.06 | 6.07 | 6.07 | -3.04% | 4,383,633 |
| Sep 29, 2026 | 6.26 | 6.33 | 6.20 | 6.26 | 6.26 | 0.16% | 3,614,990 |
| Sep 28, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | -0.64% | 4,001,386 |
| Sep 25, 2026 | 6.41 | 6.45 | 6.35 | 6.41 | 6.29 | 0.47% | 2,911,241 |
| Sep 24, 2026 | 6.46 | 6.48 | 6.35 | 6.38 | 6.26 | -1.24% | 3,077,033 |
| Sep 23, 2026 | 6.61 | 6.61 | 6.46 | 6.46 | 6.34 | -2.42% | 2,194,494 |
| Sep 22, 2026 | 6.55 | 6.66 | 6.54 | 6.62 | 6.50 | 1.69% | 2,448,002 |
| Sep 21, 2026 | 6.50 | 6.55 | 6.48 | 6.51 | 6.39 | 0.93% | 2,646,553 |
| Sep 18, 2026 | 6.51 | 6.53 | 6.45 | 6.45 | 6.33 | -1.38% | 5,470,959 |
| Sep 17, 2026 | 6.56 | 6.63 | 6.53 | 6.54 | 6.42 | 1.24% | 3,312,719 |
| Sep 16, 2026 | 6.58 | 6.65 | 6.38 | 6.46 | 6.34 | -1.07% | 4,434,565 |
| Sep 15, 2026 | 6.67 | 6.70 | 6.52 | 6.53 | 6.41 | -2.10% | 3,353,042 |
| Sep 14, 2026 | 6.79 | 6.83 | 6.64 | 6.67 | 6.55 | -1.91% | 4,807,332 |
| Sep 11, 2026 | 6.93 | 6.98 | 6.80 | 6.80 | 6.67 | -1.59% | 3,323,005 |
| Sep 10, 2026 | 7.08 | 7.09 | 6.87 | 6.91 | 6.78 | -2.54% | 4,230,528 |
| Sep 9, 2026 | 7.18 | 7.21 | 7.07 | 7.09 | 6.96 | -1.25% | 2,495,033 |
| Sep 8, 2026 | 7.22 | 7.29 | 7.17 | 7.18 | 7.05 | -0.28% | 2,723,739 |
| Sep 4, 2026 | 7.05 | 7.23 | 7.05 | 7.20 | 7.07 | 1.41% | 2,717,779 |
| Sep 3, 2026 | 7.23 | 7.23 | 7.08 | 7.10 | 6.97 | -0.56% | 2,849,610 |
| Sep 2, 2026 | 7.20 | 7.23 | 7.13 | 7.14 | 7.01 | -0.70% | 2,777,783 |
| Sep 1, 2026 | 7.30 | 7.31 | 7.18 | 7.19 | 7.06 | -1.64% | 3,167,119 |
| Aug 31, 2026 | 7.32 | 7.39 | 7.30 | 7.31 | 7.17 | -0.68% | 2,407,368 |
| Aug 28, 2026 | 7.41 | 7.45 | 7.32 | 7.36 | 7.22 | -0.81% | 2,141,395 |
| Aug 27, 2026 | 7.37 | 7.46 | 7.36 | 7.42 | 7.28 | 0.68% | 1,902,721 |
| Aug 26, 2026 | 7.45 | 7.46 | 7.35 | 7.37 | 7.23 | -0.94% | 1,921,014 |
| Aug 25, 2026 | 7.38 | 7.44 | 7.36 | 7.44 | 7.30 | 1.09% | 2,415,661 |
| Aug 24, 2026 | 7.54 | 7.57 | 7.46 | 7.48 | 7.22 | -0.53% | 3,946,883 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.50 | 7.52 | 7.26 | -0.40% | 2,867,125 |
| Aug 20, 2026 | 7.58 | 7.60 | 7.49 | 7.55 | 7.29 | -0.40% | 1,771,379 |
| Aug 19, 2026 | 7.53 | 7.63 | 7.53 | 7.58 | 7.32 | 1.47% | 1,897,464 |
| Aug 18, 2026 | 7.52 | 7.53 | 7.46 | 7.47 | 7.21 | -0.66% | 1,935,205 |
| Aug 17, 2026 | 7.54 | 7.54 | 7.46 | 7.52 | 7.26 | 0.53% | 2,012,834 |
| Aug 14, 2026 | 7.50 | 7.56 | 7.46 | 7.48 | 7.22 | - | 1,932,113 |
| Aug 13, 2026 | 7.52 | 7.56 | 7.47 | 7.48 | 7.22 | 0.40% | 2,437,226 |
| Aug 12, 2026 | 7.47 | 7.50 | 7.43 | 7.45 | 7.19 | - | 1,750,326 |
| Aug 11, 2026 | 7.40 | 7.51 | 7.38 | 7.45 | 7.19 | 0.81% | 1,942,614 |
| Aug 10, 2026 | 7.47 | 7.48 | 7.33 | 7.39 | 7.14 | -1.20% | 2,482,127 |
| Aug 7, 2026 | 7.45 | 7.55 | 7.43 | 7.48 | 7.22 | 1.08% | 2,625,717 |
| Aug 6, 2026 | 7.44 | 7.48 | 7.36 | 7.40 | 7.14 | -0.40% | 1,962,662 |
| Aug 5, 2026 | 7.40 | 7.45 | 7.33 | 7.43 | 7.17 | 0.41% | 1,995,313 |
| Aug 4, 2026 | 7.41 | 7.43 | 7.27 | 7.40 | 7.14 | 0.14% | 3,353,995 |
| Aug 3, 2026 | 7.42 | 7.55 | 7.35 | 7.39 | 7.14 | -0.27% | 3,289,974 |
| Jul 31, 2026 | 7.40 | 7.43 | 7.27 | 7.41 | 7.15 | - | 3,007,533 |
| Jul 30, 2026 | 7.45 | 7.48 | 7.37 | 7.41 | 7.15 | - | 3,131,636 |
| Jul 29, 2026 | 7.50 | 7.53 | 7.38 | 7.41 | 7.15 | -1.33% | 2,588,373 |
| Jul 28, 2026 | 7.45 | 7.53 | 7.40 | 7.51 | 7.25 | 0.94% | 3,021,019 |
| Jul 27, 2026 | 7.51 | 7.55 | 7.42 | 7.44 | 7.18 | -0.27% | 2,775,243 |
| Jul 24, 2026 | 7.68 | 7.72 | 7.55 | 7.58 | 7.20 | -0.79% | 3,565,157 |