Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.87
-0.04 (-0.51%)
At close: May 22, 2026, 4:00 PM EDT
7.89
+0.02 (0.25%)
After-hours: May 22, 2026, 7:57 PM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.94 | 7.99 | 7.85 | 7.87 | 7.87 | -0.51% | 3,357,843 |
| May 21, 2026 | 7.89 | 7.97 | 7.78 | 7.91 | 7.91 | 0.13% | 2,920,489 |
| May 20, 2026 | 7.97 | 7.99 | 7.82 | 7.90 | 7.90 | -0.13% | 3,253,223 |
| May 19, 2026 | 8.00 | 8.00 | 7.87 | 7.91 | 7.91 | -1.62% | 2,586,675 |
| May 18, 2026 | 8.04 | 8.13 | 7.98 | 8.04 | 8.04 | 0.75% | 2,006,981 |
| May 15, 2026 | 8.05 | 8.09 | 7.97 | 7.98 | 7.98 | -1.24% | 2,716,904 |
| May 14, 2026 | 8.24 | 8.25 | 8.08 | 8.08 | 8.08 | -1.22% | 1,633,215 |
| May 13, 2026 | 8.15 | 8.21 | 8.10 | 8.18 | 8.18 | 0.12% | 1,583,392 |
| May 12, 2026 | 8.18 | 8.23 | 8.13 | 8.17 | 8.17 | -0.24% | 1,441,979 |
| May 11, 2026 | 8.24 | 8.27 | 8.13 | 8.19 | 8.19 | -0.49% | 1,984,474 |
| May 8, 2026 | 8.06 | 8.25 | 8.04 | 8.23 | 8.23 | 2.49% | 2,103,189 |
| May 7, 2026 | 8.02 | 8.08 | 7.98 | 8.03 | 8.03 | 0.12% | 2,808,705 |
| May 6, 2026 | 8.09 | 8.10 | 7.96 | 8.02 | 8.02 | -0.12% | 2,554,324 |
| May 5, 2026 | 8.05 | 8.11 | 7.95 | 8.03 | 8.03 | -0.37% | 3,468,238 |
| May 4, 2026 | 8.26 | 8.26 | 8.03 | 8.06 | 8.06 | -3.24% | 2,850,943 |
| May 1, 2026 | 8.13 | 8.38 | 8.11 | 8.33 | 8.33 | 2.46% | 3,298,257 |
| Apr 30, 2026 | 8.08 | 8.20 | 8.03 | 8.13 | 8.13 | 0.49% | 2,742,119 |
| Apr 29, 2026 | 8.25 | 8.26 | 8.06 | 8.09 | 8.09 | -2.29% | 1,695,488 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.24 | 8.28 | 8.28 | -0.12% | 2,054,989 |
| Apr 27, 2026 | 8.23 | 8.32 | 8.23 | 8.29 | 8.29 | 0.61% | 2,254,377 |
| Apr 24, 2026 | 8.25 | 8.40 | 8.21 | 8.36 | 8.24 | 1.46% | 4,155,344 |
| Apr 23, 2026 | 8.35 | 8.36 | 8.23 | 8.24 | 8.12 | -1.32% | 2,462,462 |
| Apr 22, 2026 | 8.35 | 8.39 | 8.27 | 8.35 | 8.23 | 0.97% | 2,322,971 |
| Apr 21, 2026 | 8.32 | 8.45 | 8.26 | 8.27 | 8.15 | -0.48% | 2,457,208 |
| Apr 20, 2026 | 8.30 | 8.34 | 8.19 | 8.31 | 8.19 | -0.60% | 2,330,476 |
| Apr 17, 2026 | 8.33 | 8.41 | 8.32 | 8.36 | 8.24 | 1.33% | 1,954,493 |
| Apr 16, 2026 | 8.35 | 8.39 | 8.21 | 8.25 | 8.13 | -1.79% | 2,202,842 |
| Apr 15, 2026 | 8.30 | 8.42 | 8.19 | 8.40 | 8.28 | 0.24% | 1,834,329 |
| Apr 14, 2026 | 8.41 | 8.48 | 8.29 | 8.38 | 8.26 | -0.12% | 1,752,894 |
| Apr 13, 2026 | 8.35 | 8.39 | 8.25 | 8.39 | 8.27 | -0.36% | 1,175,037 |
| Apr 10, 2026 | 8.40 | 8.42 | 8.32 | 8.42 | 8.30 | 0.60% | 1,420,030 |
| Apr 9, 2026 | 8.10 | 8.41 | 8.10 | 8.37 | 8.25 | 2.95% | 1,543,510 |
| Apr 8, 2026 | 8.24 | 8.26 | 8.07 | 8.13 | 8.01 | 1.25% | 1,897,441 |
| Apr 7, 2026 | 8.13 | 8.16 | 8.00 | 8.03 | 7.91 | -1.47% | 1,823,930 |
| Apr 6, 2026 | 8.09 | 8.24 | 8.07 | 8.15 | 8.03 | 0.62% | 1,736,986 |
| Apr 2, 2026 | 7.87 | 8.13 | 7.84 | 8.10 | 7.98 | 1.38% | 1,428,996 |
| Apr 1, 2026 | 8.10 | 8.14 | 7.97 | 7.99 | 7.88 | -1.11% | 1,728,648 |
| Mar 31, 2026 | 7.89 | 8.10 | 7.85 | 8.08 | 7.96 | 3.32% | 1,821,623 |
| Mar 30, 2026 | 7.68 | 7.91 | 7.63 | 7.82 | 7.71 | 1.43% | 1,436,937 |
| Mar 27, 2026 | 7.74 | 7.78 | 7.64 | 7.71 | 7.60 | -1.28% | 1,435,948 |
| Mar 26, 2026 | 7.88 | 7.98 | 7.80 | 7.81 | 7.70 | -2.98% | 1,890,750 |
| Mar 25, 2026 | 7.90 | 8.08 | 7.87 | 8.05 | 7.93 | 3.34% | 1,748,778 |
| Mar 24, 2026 | 7.65 | 7.86 | 7.56 | 7.79 | 7.68 | 1.04% | 1,687,457 |
| Mar 23, 2026 | 7.79 | 7.95 | 7.72 | 7.83 | 7.60 | 2.49% | 3,351,400 |
| Mar 20, 2026 | 8.05 | 8.10 | 7.60 | 7.64 | 7.41 | -5.45% | 4,877,239 |
| Mar 19, 2026 | 8.09 | 8.19 | 8.05 | 8.08 | 7.84 | -0.25% | 2,157,222 |
| Mar 18, 2026 | 8.22 | 8.23 | 8.07 | 8.10 | 7.86 | -1.94% | 2,130,961 |
| Mar 17, 2026 | 8.22 | 8.30 | 8.17 | 8.26 | 8.02 | 1.35% | 1,943,513 |
| Mar 16, 2026 | 8.27 | 8.35 | 8.13 | 8.15 | 7.91 | 0.87% | 1,322,745 |
| Mar 13, 2026 | 8.23 | 8.32 | 8.05 | 8.08 | 7.84 | -1.34% | 1,563,107 |