Invesco Mortgage Capital Inc. (IVR)
NYSE: IVR · Real-Time Price · USD
7.82
-0.03 (-0.38%)
At close: Jun 27, 2025, 4:00 PM
7.87
+0.05 (0.64%)
After-hours: Jun 27, 2025, 7:32 PM EDT
Invesco Mortgage Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.88 | 7.92 | 7.78 | 7.82 | 7.82 | -0.38% | 1,802,746 |
| Jun 26, 2025 | 7.80 | 7.87 | 7.76 | 7.85 | 7.85 | 1.29% | 1,228,739 |
| Jun 25, 2025 | 7.72 | 7.80 | 7.69 | 7.75 | 7.75 | 0.26% | 960,121 |
| Jun 24, 2025 | 7.70 | 7.79 | 7.70 | 7.73 | 7.73 | 1.05% | 1,189,809 |
| Jun 23, 2025 | 7.63 | 7.69 | 7.47 | 7.65 | 7.65 | 0.53% | 1,203,661 |
| Jun 20, 2025 | 7.66 | 7.71 | 7.61 | 7.61 | 7.61 | -0.13% | 1,638,816 |
| Jun 18, 2025 | 7.54 | 7.72 | 7.51 | 7.62 | 7.62 | 1.06% | 1,428,589 |
| Jun 17, 2025 | 7.70 | 7.76 | 7.53 | 7.54 | 7.54 | -2.46% | 1,249,108 |
| Jun 16, 2025 | 7.75 | 7.84 | 7.72 | 7.73 | 7.73 | 0.52% | 1,047,409 |
| Jun 13, 2025 | 7.69 | 7.79 | 7.68 | 7.69 | 7.69 | -1.16% | 950,847 |
| Jun 12, 2025 | 7.71 | 7.84 | 7.70 | 7.78 | 7.78 | 0.78% | 827,895 |
| Jun 11, 2025 | 7.81 | 7.83 | 7.70 | 7.72 | 7.72 | -0.26% | 886,173 |
| Jun 10, 2025 | 7.72 | 7.76 | 7.64 | 7.74 | 7.74 | 1.04% | 1,314,070 |
| Jun 9, 2025 | 7.61 | 7.74 | 7.60 | 7.66 | 7.66 | 1.19% | 1,041,275 |
| Jun 6, 2025 | 7.59 | 7.66 | 7.55 | 7.57 | 7.57 | 0.53% | 1,038,489 |
| Jun 5, 2025 | 7.50 | 7.60 | 7.46 | 7.53 | 7.53 | 0.67% | 1,075,103 |
| Jun 4, 2025 | 7.49 | 7.54 | 7.43 | 7.48 | 7.48 | - | 740,584 |
| Jun 3, 2025 | 7.31 | 7.54 | 7.27 | 7.48 | 7.48 | 2.75% | 1,146,855 |
| Jun 2, 2025 | 7.34 | 7.38 | 7.27 | 7.28 | 7.28 | -1.36% | 973,079 |
| May 30, 2025 | 7.52 | 7.52 | 7.38 | 7.38 | 7.38 | -2.25% | 1,211,544 |
| May 29, 2025 | 7.51 | 7.60 | 7.47 | 7.55 | 7.55 | 1.34% | 1,023,221 |
| May 28, 2025 | 7.37 | 7.51 | 7.37 | 7.45 | 7.45 | 0.95% | 1,182,734 |
| May 27, 2025 | 7.43 | 7.44 | 7.25 | 7.38 | 7.38 | 0.41% | 1,619,455 |
| May 23, 2025 | 7.23 | 7.39 | 7.23 | 7.35 | 7.35 | 0.27% | 1,139,503 |
| May 22, 2025 | 7.27 | 7.40 | 7.13 | 7.33 | 7.33 | -0.41% | 1,689,441 |
| May 21, 2025 | 7.65 | 7.66 | 7.35 | 7.36 | 7.36 | -4.42% | 1,532,503 |
| May 20, 2025 | 7.66 | 7.78 | 7.66 | 7.70 | 7.70 | 0.13% | 1,036,070 |
| May 19, 2025 | 7.60 | 7.72 | 7.55 | 7.69 | 7.69 | -0.39% | 999,528 |
| May 16, 2025 | 7.70 | 7.76 | 7.66 | 7.72 | 7.72 | 0.65% | 1,002,448 |
| May 15, 2025 | 7.59 | 7.69 | 7.52 | 7.67 | 7.67 | 1.19% | 1,298,407 |
| May 14, 2025 | 7.64 | 7.69 | 7.57 | 7.58 | 7.58 | -0.66% | 1,147,329 |
| May 13, 2025 | 7.58 | 7.64 | 7.53 | 7.63 | 7.63 | 1.19% | 1,006,920 |
| May 12, 2025 | 7.70 | 7.74 | 7.53 | 7.54 | 7.54 | - | 1,374,925 |
| May 9, 2025 | 7.50 | 7.56 | 7.38 | 7.54 | 7.54 | 1.21% | 1,299,082 |
| May 8, 2025 | 7.42 | 7.57 | 7.34 | 7.45 | 7.45 | 1.36% | 1,418,528 |
| May 7, 2025 | 7.24 | 7.35 | 7.19 | 7.35 | 7.35 | 2.37% | 1,273,260 |
| May 6, 2025 | 7.31 | 7.39 | 7.16 | 7.18 | 7.18 | -2.05% | 1,360,063 |
| May 5, 2025 | 7.32 | 7.39 | 7.27 | 7.33 | 7.33 | -0.54% | 1,088,670 |
| May 2, 2025 | 7.45 | 7.47 | 7.36 | 7.37 | 7.37 | 0.14% | 1,106,063 |
| May 1, 2025 | 7.35 | 7.46 | 7.31 | 7.36 | 7.36 | 0.41% | 1,168,102 |
| Apr 30, 2025 | 7.39 | 7.42 | 7.23 | 7.33 | 7.33 | -1.87% | 1,053,817 |
| Apr 29, 2025 | 7.41 | 7.49 | 7.34 | 7.47 | 7.47 | 0.95% | 1,483,230 |
| Apr 28, 2025 | 7.29 | 7.45 | 7.26 | 7.40 | 7.40 | 1.79% | 1,418,534 |
| Apr 25, 2025 | 7.08 | 7.32 | 7.02 | 7.27 | 7.27 | 2.83% | 1,974,810 |
| Apr 24, 2025 | 6.95 | 7.11 | 6.88 | 7.07 | 7.07 | 2.32% | 1,424,810 |
| Apr 23, 2025 | 7.08 | 7.12 | 6.88 | 6.91 | 6.91 | 0.29% | 1,233,162 |
| Apr 22, 2025 | 6.63 | 6.94 | 6.63 | 6.89 | 6.89 | 5.19% | 1,642,063 |
| Apr 21, 2025 | 6.59 | 6.61 | 6.41 | 6.55 | 6.55 | -1.65% | 1,278,926 |
| Apr 17, 2025 | 6.45 | 6.70 | 6.43 | 6.66 | 6.66 | 3.26% | 1,302,953 |
| Apr 16, 2025 | 6.50 | 6.60 | 6.42 | 6.45 | 6.45 | -1.53% | 1,440,265 |