NYSE - Delayed Quote
USD
Invesco Mortgage Capital Inc. (IVR-PC)
23.06
-0.03
(-0.15%)
At close: November 6 at 3:48:34 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
22.93
23.18
22.93
23.06
23.06
4,733
Nov 5, 2026
23.28
23.28
22.82
23.09
23.09
10,765
Nov 4, 2026
22.97
23.35
22.97
23.33
23.33
16,293
Nov 3, 2026
23.14
23.14
22.68
22.84
22.84
18,408
Nov 2, 2026
22.97
23.14
22.97
23.01
23.01
9,321
Oct 30, 2026
23.11
23.18
23.00
23.00
23.00
15,339
Oct 29, 2026
23.14
23.15
22.96
23.13
23.13
18,183
Oct 28, 2026
23.20
23.20
23.05
23.18
23.18
48,502
Oct 27, 2026
23.21
23.33
22.92
23.25
23.25
22,119
Oct 26, 2026
23.42
23.49
23.02
23.28
23.28
22,467
Oct 23, 2026
23.53
23.55
23.30
23.38
23.38
23,273
Oct 22, 2026
23.58
23.84
23.50
23.63
23.63
29,005
Oct 21, 2026
23.70
23.71
23.58
23.58
23.58
22,784
Oct 20, 2026
23.64
23.90
23.54
23.70
23.70
11,192
Oct 19, 2026
24.25
24.25
23.29
23.54
23.54
34,390
Oct 16, 2026
24.15
24.30
24.10
24.11
24.11
14,062
Oct 15, 2026
24.08
24.30
24.01
24.11
24.11
7,964
Oct 14, 2026
24.03
24.23
23.93
23.93
23.93
10,822
Oct 13, 2026
24.69
24.70
24.04
24.20
24.20
9,431
Oct 12, 2026
24.43
24.45
24.31
24.31
24.31
5,280
Oct 9, 2026
24.23
24.50
24.23
24.42
24.42
9,236
Oct 8, 2026
24.02
24.37
24.01
24.27
24.27
26,538
Oct 7, 2026
24.00
24.20
23.83
24.05
24.05
34,728
Oct 6, 2026
23.95
24.15
23.95
24.06
24.06
11,155
Oct 5, 2026
23.92
23.94
23.82
23.90
23.90
16,245
Oct 2, 2026
23.81
23.98
23.63
23.75
23.75
11,129
Oct 1, 2026
23.67
23.78
23.40
23.74
23.74
41,677
Sep 30, 2026
23.98
24.08
23.58
23.66
23.66
178,846
Sep 29, 2026
24.03
24.09
23.95
23.98
23.98
23,044
Sep 28, 2026
23.99
24.17
23.92
24.02
24.02
14,054
Sep 25, 2026
23.99
24.12
23.89
23.95
23.95
20,252
Sep 24, 2026
24.05
24.05
23.83
23.97
23.97
38,724
Sep 23, 2026
24.02
24.13
24.00
24.00
24.00
12,381
Sep 22, 2026
24.00
24.15
24.00
24.02
24.02
9,612
Sep 21, 2026
24.17
24.17
23.86
23.97
23.97
20,980
Sep 18, 2026
24.17
24.39
23.90
24.08
24.08
11,879
Sep 17, 2026
24.22
24.38
24.05
24.15
24.15
6,599
Sep 16, 2026
24.27
24.50
24.06
24.20
24.20
9,236
Sep 15, 2026
24.18
24.58
24.05
24.20
24.20
8,878
Sep 14, 2026
24.25
24.39
24.08
24.10
24.10
10,052
Sep 11, 2026
24.40
24.70
24.33
24.50
24.50
4,303
Sep 10, 2026
24.44
24.44
24.07
24.15
24.15
8,883
Sep 9, 2026
24.34
24.39
24.25
24.28
24.28
7,273
Sep 8, 2026
24.30
24.72
24.24
24.34
24.34
9,190
Sep 4, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
24.61
24.61
24.40
24.40
24.40
6,863
Sep 3, 2026
25.11
25.13
24.95
25.00
24.53
18,989
Sep 2, 2026
25.11
25.11
25.03
25.11
24.64
6,220
Sep 1, 2026
25.00
25.04
24.97
25.03
24.56
3,978
Aug 31, 2026
25.07
25.09
24.90
25.04
24.57
16,318
Aug 28, 2026
25.01
25.04
25.01
25.04
24.57
605
Aug 27, 2026
25.08
25.10
25.08
25.09
24.62
2,683
Aug 26, 2026
25.02
25.08
25.02
25.08
24.61
6,092
Aug 25, 2026
25.04
25.09
24.98
25.05
24.58
3,828
Aug 24, 2026
25.00
25.09
25.00
25.09
24.62
1,598
Aug 21, 2026
25.08
25.10
25.05
25.08
24.60
3,105
Aug 20, 2026
25.10
25.10
25.02
25.05
24.58
2,289
Aug 19, 2026
25.00
25.10
25.00
25.10
24.63
8,664
Aug 18, 2026
24.94
25.00
24.94
24.98
24.51
6,081
Aug 17, 2026
24.80
24.97
24.78
24.97
24.50
20,415
Aug 14, 2026
25.03
25.03
24.90
24.98
24.51
8,973
Aug 13, 2026
25.01
25.06
24.97
25.02
24.55
4,599
Aug 12, 2026
24.98
25.04
24.90
24.98
24.51
3,341
Aug 11, 2026
24.95
24.99
24.80
24.90
24.43
16,751
Aug 10, 2026
25.05
25.06
24.90
24.99
24.52
16,475
Aug 7, 2026
25.08
25.08
25.05
25.05
24.58
4,345
Aug 6, 2026
25.01
25.10
25.00
25.06
24.59
7,709
Aug 5, 2026
25.05
25.06
24.98
25.01
24.54
21,603
Aug 4, 2026
25.06
25.09
25.04
25.04
24.57
9,076
Aug 3, 2026
25.06
25.10
24.92
25.04
24.57
13,809
Jul 31, 2026
24.99
25.06
24.90
25.06
24.59
16,484
Jul 30, 2026
24.92
25.06
24.90
25.01
24.54
8,026
Jul 29, 2026
24.95
25.05
24.89
24.89
24.42
31,254
Jul 28, 2026
25.04
25.04
24.86
24.98
24.51
11,599
Jul 27, 2026
24.98
25.05
24.92
24.98
24.51
12,982
Jul 24, 2026
25.00
25.05
25.00
25.00
24.53
23,799
Jul 23, 2026
24.98
25.05
24.55
24.99
24.52
14,968
Jul 22, 2026
25.00
25.09
24.98
25.01
24.54
24,114
Jul 21, 2026
25.06
25.09
24.92
25.01
24.54
48,066
Jul 20, 2026
25.04
25.09
25.02
25.05
24.58
19,169
Jul 17, 2026
25.00
25.05
24.91
25.02
24.55
14,171
Jul 16, 2026
24.78
24.93
24.77
24.88
24.41
3,164
Jul 15, 2026
24.95
25.09
24.93
24.98
24.51
16,766
Jul 14, 2026
24.91
24.95
24.82
24.95
24.48
5,954
Jul 13, 2026
24.78
24.93
24.78
24.81
24.34
4,038
Jul 10, 2026
24.81
24.93
24.67
24.86
24.39
16,228
Jul 9, 2026
24.83
24.92
24.62
24.89
24.42
7,910
Jul 8, 2026
24.73
24.89
24.64
24.84
24.37
11,057
Jul 7, 2026
24.65
24.88
24.65
24.80
24.33
15,054
Jul 6, 2026
24.60
24.70
24.55
24.67
24.21
11,355
Jul 2, 2026
24.65
24.65
24.49
24.61
24.15
19,452
Jul 1, 2026
24.50
24.66
24.50
24.65
24.19
22,600
Jun 30, 2026
24.30
24.70
24.28
24.68
24.22
151,621
Jun 29, 2026
24.44
24.47
24.30
24.39
23.93
35,875
Jun 26, 2026
24.13
24.33
24.11
24.25
23.80
24,538
Jun 25, 2026
24.41
24.43
24.10
24.23
23.78
27,391
Jun 24, 2026
24.41
24.47
24.26
24.41
23.95
8,563
Jun 23, 2026
24.45
24.48
24.27
24.40
23.94
8,427
Jun 22, 2026
24.32
24.43
24.21
24.42
23.96
17,231
Jun 18, 2026
24.13
24.30
24.10
24.30
23.84
6,738
Jun 17, 2026
24.00
24.18
24.00
24.09
23.64
12,715
Jun 16, 2026
24.06
24.14
24.06
24.09
23.64
8,731
Jun 15, 2026
24.14
24.14
23.89
24.06
23.61
7,119
Jun 12, 2026
24.04
24.04
23.87
23.88
23.43
4,116
Jun 11, 2026
23.81
24.08
23.81
24.05
23.60
8,466
Jun 10, 2026
23.91
24.06
23.74
23.83
23.38
19,502
Jun 9, 2026
23.97
24.09
23.89
23.94
23.49
7,042
Jun 8, 2026
24.00
24.07
23.95
24.04
23.59
5,404
Jun 5, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
23.96
24.01
23.91
23.97
23.52
17,567
Jun 4, 2026
24.28
24.35
24.28
24.33
23.41
6,266
Jun 3, 2026
24.39
24.39
24.20
24.27
23.36
19,683
Jun 2, 2026
24.21
24.38
24.21
24.37
23.45
12,316
Jun 1, 2026
24.11
24.30
24.11
24.29
23.38
8,067
May 29, 2026
24.21
24.24
24.12
24.17
23.26
7,941
May 28, 2026
24.18
24.28
24.18
24.24
23.33
9,558
May 27, 2026
24.28
24.28
24.21
24.25
23.34
8,292
May 26, 2026
24.34
24.35
24.13
24.20
23.29
11,689
May 22, 2026
24.12
24.25
24.12
24.22
23.31
22,453
May 21, 2026
24.14
24.15
24.08
24.12
23.21
6,630
May 20, 2026
24.00
24.19
24.00
24.11
23.20
15,183
May 19, 2026
24.09
24.14
23.95
24.08
23.17
8,475
May 18, 2026
24.07
24.14
24.07
24.13
23.22
4,935
May 15, 2026
24.05
24.14
23.97
23.98
23.08
12,142
May 14, 2026
24.11
24.20
24.08
24.17
23.26
7,026
May 13, 2026
24.05
24.20
24.00
24.20
23.29
6,428
May 12, 2026
24.00
24.12
23.96
24.08
23.17
18,387
May 11, 2026
23.95
24.14
23.90
24.05
23.14
31,173
May 8, 2026
23.76
24.06
23.75
23.87
22.97
23,771
May 7, 2026
23.90
23.90
23.76
23.79
22.89
6,112
May 6, 2026
23.84
24.00
23.77
23.85
22.95
17,357
May 5, 2026
23.57
23.83
23.49
23.77
22.87
23,552
May 4, 2026
23.65
23.75
23.47
23.54
22.65
24,802
May 1, 2026
23.73
23.92
23.62
23.72
22.83
14,947
Apr 30, 2026
23.45
23.74
23.45
23.60
22.71
19,250
Apr 29, 2026
23.65
23.65
23.41
23.50
22.62
23,370
Apr 28, 2026
23.53
23.67
23.52
23.53
22.64
12,675
Apr 27, 2026
23.61
23.70
23.51
23.58
22.69
25,390
Apr 24, 2026
23.55
24.00
23.52
23.67
22.78
18,309
Apr 23, 2026
23.41
23.73
23.15
23.60
22.71
61,924
Apr 22, 2026
23.60
23.60
23.21
23.47
22.59
49,951
Apr 21, 2026
23.77
23.77
23.33
23.51
22.62
76,790
Apr 20, 2026
24.30
24.36
23.81
23.86
22.96
31,198
Apr 17, 2026
24.30
24.49
24.28
24.36
23.44
8,199
Apr 16, 2026
24.38
24.38
24.30
24.30
23.38
2,821
Apr 15, 2026
24.37
24.60
24.25
24.45
23.53
14,951
Apr 14, 2026
24.45
24.60
24.13
24.13
23.22
4,434
Apr 13, 2026
24.20
24.45
24.02
24.45
23.53
5,300
Apr 10, 2026
24.01
24.25
23.80
24.10
23.19
5,483
Apr 9, 2026
23.90
24.23
23.90
24.23
23.32
5,902
Apr 8, 2026
23.67
24.35
23.65
23.65
22.76
-
Apr 7, 2026
23.66
24.00
23.65
23.65
22.76
3,234
Apr 6, 2026
23.75
23.90
23.68
23.77
22.87
9,292
Apr 2, 2026
23.46
23.88
23.40
23.75
22.86
32,581
Apr 1, 2026
23.41
24.06
23.41
23.48
22.60
8,984
Mar 31, 2026
24.11
24.45
23.22
23.36
22.48
39,485
Mar 30, 2026
23.95
24.07
23.82
23.97
23.06
5,940
Mar 27, 2026
24.06
24.59
23.52
23.52
22.63
17,013
Mar 26, 2026
24.05
24.21
23.88
24.00
23.10
12,415
Mar 25, 2026
23.51
24.19
23.51
23.99
23.09
11,294
Mar 24, 2026
23.50
23.89
23.50
23.80
22.90
11,535
Mar 23, 2026
23.91
23.91
23.21
23.55
22.66
12,396
Mar 20, 2026
23.57
23.59
23.09
23.10
22.23
14,530
Mar 19, 2026
23.64
24.08
23.62
23.75
22.86
9,009
Mar 18, 2026
23.72
23.81
23.62
23.64
22.75
8,390
Mar 17, 2026
23.70
24.60
23.70
23.70
22.81
6,009
Mar 16, 2026
24.18
24.30
23.61
23.70
22.81
15,754
Mar 13, 2026
24.45
24.45
24.17
24.24
23.33
5,239
Mar 12, 2026
24.27
24.45
24.27
24.42
23.50
5,398
Mar 11, 2026
24.49
24.50
24.22
24.42
23.50
5,628
Mar 10, 2026
24.40
24.59
24.40
24.59
23.66
4
Mar 9, 2026
24.48
24.60
24.41
24.59
23.66
4
Mar 6, 2026
24.45
24.45
24.27
24.40
23.48
4
Mar 5, 2026
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
24.21
24.45
24.21
24.45
23.53
4
Mar 4, 2026
24.66
24.90
24.64
24.65
23.27
4
Mar 3, 2026
24.66
24.66
24.35
24.59
23.21
4
Mar 2, 2026
24.85
24.85
24.61
24.74
23.36
4
Feb 27, 2026
24.82
24.90
24.62
24.70
23.32
4
Feb 26, 2026
24.94
24.98
24.82
24.82
23.43
4,297
Feb 25, 2026
24.90
24.97
24.90
24.94
23.54
4
Feb 24, 2026
24.85
24.98
24.85
24.98
23.58
4
Feb 23, 2026
24.92
24.97
24.88
24.95
23.55
4
Feb 20, 2026
24.90
25.03
24.84
24.86
23.47
7,458
Feb 19, 2026
24.96
25.01
24.83
25.00
23.60
8,292
Feb 18, 2026
24.98
25.01
24.82
24.82
23.43
8,046
Feb 17, 2026
24.90
25.01
24.82
25.01
23.61
9,725
Feb 13, 2026
24.81
24.93
24.81
24.87
23.48
6,407
Feb 12, 2026
24.80
25.00
24.80
24.96
23.56
2,952
Feb 11, 2026
24.82
25.00
24.80
25.00
23.60
2,275
Feb 10, 2026
24.88
24.89
24.81
24.85
23.46
8,788
Feb 9, 2026
24.91
24.99
24.80
24.90
23.51
5,441
Feb 6, 2026
24.99
25.00
24.91
24.95
23.55
6,720
Feb 5, 2026
24.82
25.00
24.80
25.00
23.60
11,650
Feb 4, 2026
24.89
24.89
24.84
24.89
23.50
3,839
Feb 3, 2026
24.93
24.93
24.72
24.86
23.47
13,143
Feb 2, 2026
24.83
24.92
24.75
24.89
23.50
12,324
Jan 30, 2026
24.85
24.96
24.84
24.90
23.51
6,604
Jan 29, 2026
24.83
25.00
24.81
24.92
23.53
7,241
Jan 28, 2026
24.83
25.00
24.79
24.92
23.53
5,089
Jan 27, 2026
24.92
24.94
24.70
24.94
23.54
13,958
Jan 26, 2026
24.80
24.99
24.80
24.90
23.51
5,591
Jan 23, 2026
24.94
25.00
24.65
24.96
23.56
14,520
Jan 22, 2026
24.82
24.96
24.62
24.94
23.54
11,034
Jan 21, 2026
24.63
24.85
24.63
24.73
23.35
7,638
Jan 20, 2026
24.70
24.79
24.60
24.64
23.26
10,125
Jan 16, 2026
24.96
24.97
24.69
24.79
23.41
9,600
Jan 15, 2026
24.93
24.98
24.82
24.95
23.55
10,834
Jan 14, 2026
24.76
24.98
24.76
24.93
23.54
13,235
Jan 13, 2026
24.87
24.97
24.60
24.90
23.51
5,500
Jan 12, 2026
24.85
25.00
24.78
24.90
23.51
33,268
Jan 9, 2026
24.77
24.95
24.60
24.94
23.54
5,307
Jan 8, 2026
24.60
24.95
24.60
24.91
23.52
11,916
Jan 7, 2026
24.72
24.83
24.66
24.83
23.44
11,613
Jan 6, 2026
24.73
24.84
24.51
24.75
23.37
10,695
Jan 5, 2026
24.83
24.84
24.72
24.75
23.37
16,792
Jan 2, 2026
24.45
24.78
24.45
24.78
23.39
9,926
Dec 31, 2025
24.66
24.66
24.37
24.45
23.08
10,626
Dec 30, 2025
24.55
24.79
24.55
24.66
23.28
4,668
Dec 29, 2025
24.77
24.81
24.34
24.70
23.32
24,973
Dec 26, 2025
24.65
24.80
24.63
24.67
23.29
8,647
Dec 24, 2025
24.75
24.85
24.39
24.80
23.41
6,345
Dec 23, 2025
24.45
24.83
24.45
24.80
23.41
4,430
Dec 22, 2025
24.85
24.85
24.65
24.80
23.41
13,032
Dec 19, 2025
24.63
24.85
24.10
24.85
23.46
31,936
Dec 18, 2025
24.65
24.75
24.52
24.71
23.33
5,573
Dec 17, 2025
24.54
24.70
24.54
24.68
23.30
3,513
Dec 16, 2025
24.61
24.74
24.53
24.72
23.34
4,597
Dec 15, 2025
24.38
24.75
24.38
24.72
23.34
3,221
Dec 12, 2025
24.55
24.75
24.51
24.62
23.24
6,543
Dec 11, 2025
24.33
24.65
24.33
24.61
23.23
5,929
Dec 10, 2025
24.41
24.66
24.41
24.45
23.08
5,511
Dec 9, 2025
24.36
24.62
24.11
24.50
23.12
9,768
Dec 8, 2025
24.45
24.45
24.29
24.36
23.00
5,723
Dec 5, 2025
0.46875
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
24.23
24.52
23.94
24.48
23.11
12,422
Dec 4, 2025
24.58
24.70
24.55
24.61
22.79
9,554
Dec 3, 2025
24.42
24.61
24.32
24.58
22.77
7,072
Dec 2, 2025
24.50
24.58
24.30
24.52
22.70
11,016
Dec 1, 2025
24.20
24.49
24.17
24.49
22.68
8,446
Nov 28, 2025
24.14
24.22
24.12
24.20
22.41
5,037
Nov 26, 2025
24.25
24.31
24.11
24.26
22.47
10,403
Nov 25, 2025
24.45
24.58
24.26
24.27
22.48
36,180
Nov 24, 2025
24.38
24.70
24.38
24.66
22.84
7,775
Nov 21, 2025
24.05
24.52
24.05
24.42
22.61
4,805
Nov 20, 2025
24.47
24.48
24.01
24.40
22.60
9,362
Nov 19, 2025
24.57
24.65
24.40
24.47
22.66
8,003
Nov 18, 2025
24.50
24.66
24.46
24.63
22.81
11,664
Nov 17, 2025
24.68
24.78
24.47
24.48
22.67
17,087
Nov 14, 2025
24.58
24.77
24.57
24.68
22.86
12,487
Nov 13, 2025
24.66
24.73
24.58
24.58
22.76
6,056
Nov 12, 2025
24.73
24.76
24.63
24.74
22.91
2,854
Nov 11, 2025
24.71
24.72
24.65
24.71
22.88
2,773
Nov 10, 2025
24.72
24.80
24.70
24.71
22.88
6,626
Nov 7, 2025
24.61
24.73
24.60
24.71
22.88
3,239
