INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
7.5300
+0.3600 (5.02%)
NYSE · Last Trade: Nov 2nd, 10:33 AM EST
Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 7.37 | 7.56 | 7.22 | 7.53 | 2,435,747 | 7.53 |
| 10/30/2025 | 7.28 | 7.31 | 7.15 | 7.17 | 2,014,410 | 7.17 |
| 10/29/2025 | 7.36 | 7.44 | 7.27 | 7.30 | 1,333,920 | 7.30 |
| 10/28/2025 | 7.47 | 7.48 | 7.34 | 7.37 | 1,170,547 | 7.37 |
| 10/27/2025 | 7.41 | 7.52 | 7.40 | 7.47 | 1,545,906 | 7.47 |
| 10/24/2025 | 7.42 | 7.52 | 7.37 | 7.40 | 1,361,246 | 7.40 |
| 10/23/2025 | 7.37 | 7.46 | 7.36 | 7.37 | 1,348,483 | 7.37 |
| 10/22/2025 | 7.29 | 7.38 | 7.26 | 7.37 | 1,339,872 | 7.37 |
| 10/21/2025 | 7.38 | 7.38 | 7.24 | 7.28 | 1,192,089 | 7.28 |
| 10/20/2025 | 7.23 | 7.38 | 7.19 | 7.38 | 1,220,385 | 7.38 |
| 10/17/2025 | 7.15 | 7.27 | 7.10 | 7.22 | 891,240 | 7.22 |
| 10/16/2025 | 7.27 | 7.31 | 7.16 | 7.20 | 1,455,078 | 7.20 |
| 10/15/2025 | 7.26 | 7.29 | 7.21 | 7.26 | 1,494,835 | 7.26 |
| 10/14/2025 | 7.28 | 7.34 | 7.22 | 7.25 | 2,752,140 | 7.25 |
| 10/13/2025 | 7.36 | 7.39 | 7.15 | 7.35 | 1,594,097 | 7.35 |
| 10/10/2025 | 7.50 | 7.57 | 7.28 | 7.31 | 1,660,404 | 7.31 |
| 10/09/2025 | 7.58 | 7.62 | 7.45 | 7.50 | 1,603,911 | 7.50 |
| 10/08/2025 | 7.54 | 7.67 | 7.49 | 7.55 | 2,035,985 | 7.55 |
| 10/07/2025 | 7.46 | 7.55 | 7.40 | 7.53 | 3,234,627 | 7.53 |
| 10/06/2025 | 7.42 | 7.52 | 7.38 | 7.49 | 1,824,697 | 7.49 |
| 10/03/2025 | 7.87 | 7.95 | 7.76 | 7.76 | 4,193,146 | 7.42 |
| 10/02/2025 | 7.78 | 7.88 | 7.73 | 7.82 | 2,717,030 | 7.48 |
| 10/01/2025 | 7.57 | 7.81 | 7.57 | 7.78 | 2,255,887 | 7.44 |
| 9/30/2025 | 7.42 | 7.57 | 7.38 | 7.56 | 1,636,664 | 7.23 |
| 9/29/2025 | 7.53 | 7.53 | 7.37 | 7.41 | 1,796,385 | 7.09 |
| 9/26/2025 | 7.38 | 7.49 | 7.33 | 7.46 | 1,145,739 | 7.13 |
| 9/25/2025 | 7.27 | 7.39 | 7.23 | 7.37 | 1,463,384 | 7.05 |
| 9/24/2025 | 7.30 | 7.31 | 7.22 | 7.27 | 1,284,257 | 6.95 |
| 9/23/2025 | 7.30 | 7.41 | 7.28 | 7.31 | 1,495,405 | 6.99 |
| 9/22/2025 | 7.37 | 7.37 | 7.25 | 7.25 | 1,571,495 | 6.93 |
| 9/19/2025 | 7.46 | 7.46 | 7.34 | 7.34 | 2,689,202 | 7.02 |
| 9/18/2025 | 7.62 | 7.63 | 7.43 | 7.43 | 2,233,116 | 7.10 |
| 9/17/2025 | 7.55 | 7.70 | 7.55 | 7.60 | 1,615,614 | 7.27 |
| 9/16/2025 | 7.57 | 7.58 | 7.51 | 7.54 | 1,127,054 | 7.21 |
| 9/15/2025 | 7.60 | 7.61 | 7.50 | 7.55 | 2,356,264 | 7.22 |
| 9/12/2025 | 7.61 | 7.68 | 7.56 | 7.57 | 1,441,489 | 7.24 |
| 9/11/2025 | 7.80 | 7.80 | 7.63 | 7.63 | 1,657,016 | 7.30 |
| 9/10/2025 | 7.85 | 7.89 | 7.74 | 7.77 | 1,523,657 | 7.43 |
| 9/09/2025 | 7.89 | 7.93 | 7.83 | 7.85 | 1,432,041 | 7.51 |
| 9/08/2025 | 7.99 | 8.00 | 7.88 | 7.89 | 1,625,958 | 7.54 |
| 9/05/2025 | 8.03 | 8.07 | 7.94 | 7.98 | 2,809,031 | 7.63 |
| 9/04/2025 | 7.92 | 8.01 | 7.88 | 7.98 | 3,033,028 | 7.63 |
| 9/03/2025 | 7.74 | 7.93 | 7.71 | 7.92 | 1,235,631 | 7.57 |
| 9/02/2025 | 7.77 | 7.82 | 7.71 | 7.76 | 1,169,822 | 7.42 |
| 8/29/2025 | 7.77 | 7.83 | 7.75 | 7.82 | 1,266,309 | 7.48 |
| 8/28/2025 | 7.77 | 7.78 | 7.71 | 7.76 | 535,756 | 7.42 |
| 8/27/2025 | 7.75 | 7.81 | 7.71 | 7.76 | 785,120 | 7.42 |
| 8/26/2025 | 7.72 | 7.80 | 7.71 | 7.78 | 1,264,474 | 7.44 |
| 8/25/2025 | 7.79 | 7.81 | 7.71 | 7.75 | 1,467,662 | 7.41 |
| 8/22/2025 | 7.59 | 7.82 | 7.59 | 7.80 | 1,975,208 | 7.46 |
| 8/21/2025 | 7.64 | 7.64 | 7.57 | 7.58 | 655,818 | 7.25 |
| 8/20/2025 | 7.59 | 7.68 | 7.59 | 7.67 | 899,892 | 7.33 |
| 8/19/2025 | 7.64 | 7.70 | 7.58 | 7.59 | 723,088 | 7.26 |
| 8/18/2025 | 7.65 | 7.71 | 7.58 | 7.59 | 845,047 | 7.26 |
| 8/15/2025 | 7.71 | 7.75 | 7.66 | 7.67 | 917,164 | 7.33 |
| 8/14/2025 | 7.64 | 7.72 | 7.61 | 7.70 | 1,073,501 | 7.36 |
| 8/13/2025 | 7.70 | 7.74 | 7.58 | 7.71 | 1,593,441 | 7.37 |
| 8/12/2025 | 7.53 | 7.67 | 7.51 | 7.66 | 1,232,566 | 7.32 |
| 8/11/2025 | 7.60 | 7.62 | 7.46 | 7.47 | 1,008,415 | 7.14 |
| 8/08/2025 | 7.65 | 7.72 | 7.60 | 7.61 | 911,837 | 7.28 |
| 8/07/2025 | 7.57 | 7.63 | 7.55 | 7.60 | 1,006,284 | 7.27 |
| 8/06/2025 | 7.74 | 7.74 | 7.54 | 7.56 | 1,261,755 | 7.23 |
| 8/05/2025 | 7.74 | 7.80 | 7.63 | 7.76 | 1,603,618 | 7.42 |
| 8/04/2025 | 7.62 | 7.75 | 7.61 | 7.71 | 914,785 | 7.37 |