Dark

IVR
Invesco Mortgage Capital Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

7.47USD+0.946%(+0.07)2,625,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:23:30 AM EDT

7.43USD+0.405%(+0.03)0

After-hours

Aug 7, 2026 4:38:30 PM EDT

7.52USD+0.669%(+0.05)210,469

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	7.4500	7.5500	7.4333	7.4800	+1.081%	2,625,718	0.000%
2026-08-06	7.4400	7.4800	7.3600	7.4000	-0.404%	1,962,662	+1.081%
2026-08-05	7.4000	7.4450	7.3283	7.4300	+0.405%	1,995,314	+0.673%
2026-08-04	7.4100	7.4290	7.2700	7.4000	+0.135%	3,353,995	+1.081%
2026-08-03	7.4200	7.5450	7.3500	7.3900	-0.270%	3,289,975	+1.218%
2026-07-31	7.4000	7.4301	7.2700	7.4100	0.000%	3,007,533	+0.945%
2026-07-30	7.4500	7.4800	7.3700	7.4100	0.000%	3,131,636	+0.945%
2026-07-29	7.5000	7.5250	7.3800	7.4100	-1.332%	2,588,373	+0.945%
2026-07-28	7.4500	7.5250	7.4000	7.5100	+0.941%	3,021,019	-0.399%
2026-07-27	7.5100	7.5500	7.4230	7.4400	-1.847%	2,775,243	+0.538%
2026-07-24	7.6800	7.7200	7.5500	7.5800	-0.785%	3,565,157	-1.319%
2026-07-23	7.8300	7.8300	7.6200	7.6400	-2.675%	4,123,927	-2.094%
2026-07-22	7.9500	7.9700	7.7950	7.8500	-0.759%	2,513,235	-4.713%
2026-07-21	7.9500	8.0000	7.8750	7.9100	+0.127%	2,571,357	-5.436%
2026-07-20	8.1400	8.1500	7.8500	7.9000	-2.469%	3,380,379	-5.316%
2026-07-17	8.1500	8.2100	8.0500	8.1000	-1.099%	2,017,763	-7.654%
2026-07-16	8.1500	8.2100	8.0600	8.1900	+0.614%	3,823,115	-8.669%
2026-07-15	8.1200	8.2100	8.1150	8.1400	+0.494%	2,621,534	-8.108%
2026-07-14	7.9100	8.1800	7.9100	8.1000	+3.053%	3,342,939	-7.654%
2026-07-13	7.9150	7.9450	7.8400	7.8600	-1.008%	2,329,466	-4.835%
2026-07-10	8.0000	8.0300	7.9200	7.9400	-0.376%	1,490,300	-5.793%
2026-07-09	7.8200	8.0000	7.7600	7.9700	+2.442%	2,556,794	-6.148%
2026-07-08	7.8100	7.8500	7.7600	7.7800	-0.765%	2,237,735	-3.856%
2026-07-07	7.8600	7.9000	7.7900	7.8400	-0.381%	2,109,282	-4.592%
2026-07-06	7.8500	7.9000	7.8250	7.8700	+0.255%	2,147,899	-4.956%
2026-07-02	7.9000	7.9350	7.8200	7.8500	-0.507%	1,706,346	-4.713%
2026-07-01	7.8700	7.9400	7.8300	7.8900	-0.127%	2,861,236	-5.196%
2026-06-30	7.8700	7.9750	7.8500	7.9000	+0.254%	3,137,158	-5.316%
2026-06-29	7.9000	7.9000	7.7800	7.8800	-0.505%	3,117,544	-5.076%
2026-06-26	7.8100	7.9561	7.8000	7.9200	+1.149%	5,742,634	-5.556%
2026-06-25	7.8200	7.8900	7.7900	7.8300	+0.128%	2,982,030	-4.470%
2026-06-24	7.8300	7.8900	7.7750	7.8200	+0.128%	2,703,503	-4.348%
2026-06-23	7.7500	7.8500	7.7493	7.8100	-1.264%	2,150,253	-4.225%
2026-06-22	8.0000	8.0500	7.8800	7.9100	-1.125%	4,394,754	-5.436%
2026-06-18	8.0800	8.1400	7.9800	8.0000	-0.621%	4,812,526	-6.500%
2026-06-17	8.1500	8.2000	8.0300	8.0500	-1.709%	2,793,412	-7.081%
2026-06-16	8.0800	8.2150	8.0800	8.1900	+1.613%	2,466,420	-8.669%
2026-06-15	8.0200	8.1600	8.0200	8.0600	+1.511%	2,831,621	-7.196%
2026-06-12	8.0400	8.0600	7.9200	7.9400	-0.750%	1,881,580	-5.793%
2026-06-11	7.9900	8.0300	7.9200	8.0000	+1.266%	1,626,776	-6.500%
2026-06-10	7.9800	7.9900	7.8900	7.9000	-0.754%	1,463,541	-5.316%
2026-06-09	7.8400	7.9700	7.8400	7.9600	+2.182%	1,848,603	-6.030%
2026-06-08	7.8600	7.9100	7.7640	7.7900	-0.256%	1,381,650	-3.979%
2026-06-05	7.8300	7.8600	7.7850	7.8100	-0.762%	2,081,839	-4.225%
2026-06-04	7.8300	7.9300	7.8300	7.8700	+0.897%	1,338,366	-4.956%
2026-06-03	7.8000	7.8600	7.7600	7.8000	-0.383%	2,207,379	-4.103%
2026-06-02	7.8500	7.9200	7.8200	7.8300	-0.508%	2,148,816	-4.470%
2026-06-01	7.8000	7.9250	7.7700	7.8700	0.000%	2,716,939	-4.956%
2026-05-29	7.8500	7.9100	7.8300	7.8700	0.000%	1,628,820	-4.956%
2026-05-28	7.8800	7.9100	7.8300	7.8700	-0.253%	2,208,757	-4.956%
2026-05-27	7.9000	8.0000	7.8800	7.8900	-0.379%	3,539,385	-5.196%
2026-05-26	7.7700	7.9200	7.7124	7.9200	+0.635%	2,676,895	-5.556%
2026-05-22	7.9400	7.9900	7.8500	7.8700	-0.506%	3,389,769	-4.956%
2026-05-21	7.8900	7.9699	7.7750	7.9100	+0.127%	2,930,588	-5.436%
2026-05-20	7.9700	7.9880	7.8240	7.9000	-0.126%	3,264,408	-5.316%
2026-05-19	8.0000	8.0000	7.8650	7.9100	-1.617%	2,657,727	-5.436%
2026-05-18	8.0400	8.1250	7.9800	8.0400	+0.752%	2,015,639	-6.965%
2026-05-15	8.0500	8.0900	7.9650	7.9800	-1.238%	2,716,904	-6.266%
2026-05-14	8.2400	8.2500	8.0800	8.0800	-1.222%	1,633,215	-7.426%
2026-05-13	8.1500	8.2100	8.1000	8.1800	+0.122%	1,583,392	-8.557%
2026-05-12	8.1800	8.2300	8.1300	8.1700	-0.244%	1,441,978	-8.446%
2026-05-11	8.2400	8.2700	8.1300	8.1900	-0.486%	1,984,475	-8.669%
2026-05-08	8.0600	8.2500	8.0400	8.2300	+2.491%	2,103,190	-9.113%
2026-05-07	8.0200	8.0800	7.9800	8.0300	+0.125%	2,808,706	-6.849%
2026-05-06	8.0900	8.1000	7.9600	8.0200	-0.125%	2,554,324	-6.733%
2026-05-05	8.0500	8.1100	7.9500	8.0300	-0.372%	3,468,239	-6.849%
2026-05-04	8.2600	8.2600	8.0300	8.0600	-3.241%	2,850,759	-7.196%
2026-05-01	8.1300	8.3750	8.1050	8.3300	+2.460%	3,298,257	-10.204%
2026-04-30	8.0800	8.1950	8.0300	8.1300	+0.494%	2,742,120	-7.995%
2026-04-29	8.2500	8.2568	8.0550	8.0900	-2.295%	1,695,488	-7.540%
2026-04-28	8.3000	8.3000	8.2350	8.2800	-0.121%	2,054,989	-9.662%
2026-04-27	8.2300	8.3150	8.2300	8.2900	-0.837%	2,254,281	-9.771%
2026-04-24	8.2500	8.4000	8.2100	8.3600	+1.456%	4,155,344	-10.526%
2026-04-23	8.3500	8.3600	8.2300	8.2400	-1.317%	2,462,462	-9.223%
2026-04-22	8.3500	8.3900	8.2700	8.3500	+0.967%	2,322,971	-10.419%
2026-04-21	8.3200	8.4450	8.2550	8.2700	-0.481%	2,456,303	-9.553%
2026-04-20	8.3000	8.3400	8.1900	8.3100	-0.598%	2,330,476	-9.988%
2026-04-17	8.3300	8.4050	8.3200	8.3600	+1.333%	1,954,494	-10.526%
2026-04-16	8.3500	8.3900	8.2050	8.2500	-1.786%	2,202,842	-9.333%
2026-04-15	8.3000	8.4150	8.1900	8.4000	+0.239%	1,834,329	-10.952%
2026-04-14	8.4100	8.4800	8.2900	8.3800	-0.119%	1,752,895	-10.740%
2026-04-13	8.3500	8.3900	8.2500	8.3900	-0.356%	1,175,037	-10.846%
2026-04-10	8.4000	8.4200	8.3150	8.4200	+0.597%	1,420,030	-11.164%
2026-04-09	8.1000	8.4100	8.1000	8.3700	+2.952%	1,543,511	-10.633%
2026-04-08	8.2400	8.2550	8.0700	8.1300	+1.245%	1,897,442	-7.995%
2026-04-07	8.1300	8.1600	8.0000	8.0300	-1.472%	1,823,931	-6.849%
2026-04-06	8.0900	8.2400	8.0700	8.1500	+0.617%	1,736,986	-8.221%
2026-04-02	7.8700	8.1250	7.8400	8.1000	+1.377%	1,428,996	-7.654%
2026-04-01	8.1000	8.1400	7.9700	7.9900	-1.114%	1,728,649	-6.383%
2026-03-31	7.8900	8.0950	7.8500	8.0800	+3.325%	1,821,623	-7.426%
2026-03-30	7.6800	7.9050	7.6300	7.8200	+1.427%	1,436,937	-4.348%
2026-03-27	7.7400	7.7800	7.6400	7.7100	-1.280%	1,435,948	-2.983%
2026-03-26	7.8800	7.9800	7.8010	7.8100	-2.981%	1,890,751	-4.225%
2026-03-25	7.9000	8.0800	7.8700	8.0500	+3.338%	1,748,779	-7.081%
2026-03-24	7.6500	7.8550	7.5600	7.7900	-0.511%	1,687,458	-3.979%
2026-03-23	7.7900	7.9450	7.7200	7.8300	+2.487%	3,351,400	-4.470%
2026-03-20	8.0500	8.1000	7.6016	7.6400	-5.446%	4,877,329	-2.094%
2026-03-19	8.0900	8.1858	8.0500	8.0800	-0.247%	2,157,222	-7.426%
2026-03-18	8.2200	8.2300	8.0700	8.1000	-1.937%	2,130,962	-7.654%
2026-03-17	8.2200	8.3000	8.1713	8.2600	+1.350%	1,943,513	-9.443%
2026-03-16	8.2700	8.3500	8.1250	8.1500	+0.866%	1,322,746	-8.221%
2026-03-13	8.2300	8.3200	8.0450	8.0800	-1.343%	1,563,108	-7.426%
2026-03-12	8.2500	8.3300	8.1800	8.1900	-1.444%	1,420,845	-8.669%
2026-03-11	8.3600	8.4100	8.2700	8.3100	-0.835%	1,213,942	-9.988%
2026-03-10	8.1800	8.4600	8.1800	8.3800	+2.445%	2,189,394	-10.740%
2026-03-09	8.0500	8.2000	7.8250	8.1800	+0.245%	3,174,716	-8.557%
2026-03-06	8.2200	8.2500	8.1100	8.1600	-1.687%	2,217,746	-8.333%
2026-03-05	8.2900	8.4100	8.2500	8.3000	-0.480%	2,004,000	-9.880%
2026-03-04	8.4300	8.4800	8.2850	8.3400	-0.239%	3,394,482	-10.312%
2026-03-03	8.2000	8.4850	8.1850	8.3600	0.000%	2,917,987	-10.526%
2026-03-02	8.2900	8.4750	8.1700	8.3600	-0.830%	2,693,818	-10.526%
2026-02-27	8.4300	8.5150	8.3614	8.4300	-0.707%	2,182,986	-11.269%
2026-02-26	8.3900	8.5499	8.3100	8.4900	+1.192%	2,685,000	-11.896%
2026-02-25	8.4000	8.4200	8.2000	8.3900	+0.119%	2,477,137	-10.846%
2026-02-24	8.3400	8.4300	8.2750	8.3800	-1.643%	3,088,869	-10.740%
2026-02-23	8.6800	8.7800	8.4600	8.5200	-1.617%	3,650,711	-12.207%
2026-02-20	8.6100	8.6900	8.5400	8.6600	+0.581%	2,345,541	-13.626%
2026-02-19	8.7500	8.7500	8.5800	8.6100	-1.600%	3,743,049	-13.124%
2026-02-18	8.7000	8.7850	8.6700	8.7500	+0.690%	1,736,598	-14.514%
2026-02-17	8.7200	8.7500	8.5800	8.6900	-0.230%	2,053,547	-13.924%
2026-02-13	8.9100	8.9550	8.7100	8.7100	-3.115%	3,251,177	-14.122%
2026-02-12	8.9900	9.1700	8.9650	8.9900	+0.785%	2,719,533	-16.796%
2026-02-11	8.8500	9.0050	8.8500	8.9200	+1.249%	2,593,280	-16.143%
2026-02-10	8.8200	8.8550	8.7350	8.8100	-0.113%	1,675,271	-15.096%
2026-02-09	8.7500	8.8300	8.5700	8.8200	0.000%	2,266,901	-15.193%
2026-02-06	8.6900	8.8200	8.6900	8.8200	+0.456%	3,080,506	-15.193%
2026-02-05	8.9000	8.9300	8.7400	8.7800	-1.237%	2,446,003	-14.806%
2026-02-04	8.9000	8.9000	8.7400	8.8900	+0.113%	2,214,804	-15.861%
2026-02-03	8.8800	9.0100	8.6900	8.8800	-0.112%	2,980,623	-15.766%
2026-02-02	8.6900	8.9100	8.5700	8.8900	+3.492%	3,290,806	-15.861%
2026-01-30	8.9000	8.9185	8.5400	8.5900	-3.483%	3,185,458	-12.922%
2026-01-29	8.9000	8.9848	8.8200	8.9000	-0.559%	2,320,025	-15.955%
2026-01-28	9.0000	9.0500	8.8800	8.9500	-0.776%	2,462,289	-16.425%
2026-01-27	8.8400	9.0200	8.7850	9.0200	+2.152%	2,537,469	-17.073%
2026-01-26	8.8000	8.8800	8.7500	8.8300	-1.780%	2,897,578	-15.289%
2026-01-23	9.0500	9.1050	8.9500	8.9900	-0.333%	4,564,950	-16.796%
2026-01-22	9.1000	9.1350	9.0200	9.0200	-0.221%	3,500,843	-17.073%
2026-01-21	9.2600	9.2750	8.9200	9.0400	-1.739%	4,155,734	-17.257%
2026-01-20	9.3000	9.3200	9.1400	9.2000	-2.232%	2,948,193	-18.696%
2026-01-16	9.3100	9.5000	9.3100	9.4100	+1.183%	2,578,692	-20.510%
2026-01-15	9.1100	9.3200	9.0600	9.3000	+2.310%	2,314,641	-19.570%
2026-01-14	8.9600	9.1050	8.8600	9.0900	+1.451%	2,452,934	-17.712%
2026-01-13	8.8900	9.0200	8.7850	8.9600	+1.357%	2,653,532	-16.518%
2026-01-12	8.4600	8.8690	8.4600	8.8400	+3.513%	3,154,216	-15.385%
2026-01-09	8.5500	8.7400	8.5150	8.5400	+1.546%	3,090,001	-12.412%
2026-01-08	8.4200	8.5650	8.3600	8.4100	-0.825%	2,377,599	-11.058%
2026-01-07	8.5600	8.6000	8.4401	8.4800	-0.353%	2,391,316	-11.792%
2026-01-06	8.5100	8.5600	8.4000	8.5100	+0.118%	2,434,225	-12.103%
2026-01-05	8.4800	8.5660	8.3500	8.5000	+0.236%	2,454,432	-12.000%
2026-01-02	8.4200	8.5500	8.3500	8.4800	+0.832%	2,051,000	-11.792%
2025-12-31	8.3400	8.4550	8.3400	8.4100	+0.839%	1,691,818	-11.058%
2025-12-30	8.3800	8.4250	8.3200	8.3400	-0.120%	2,149,068	-10.312%
2025-12-29	8.3600	8.4150	8.2550	8.3500	-3.132%	2,494,921	-10.419%
2025-12-26	8.6900	8.7300	8.6100	8.6200	-0.116%	2,724,620	-13.225%
2025-12-24	8.6700	8.6900	8.5450	8.6300	+0.116%	1,553,954	-13.326%
2025-12-23	8.8700	8.9000	8.6100	8.6200	-2.928%	3,129,118	-13.225%
2025-12-22	8.8300	8.9750	8.8250	8.8800	+0.566%	2,417,903	-15.766%
2025-12-19	8.6700	9.0300	8.5700	8.8300	+4.994%	6,528,484	-15.289%
2025-12-18	8.3200	8.4400	8.3100	8.4100	+1.816%	1,663,651	-11.058%
2025-12-17	8.2100	8.3350	8.2100	8.2600	+1.225%	1,355,519	-9.443%
2025-12-16	8.2000	8.2250	8.1450	8.1600	-0.122%	1,087,496	-8.333%
2025-12-15	8.2200	8.2200	8.1200	8.1700	+1.114%	1,171,412	-8.446%
2025-12-12	8.0900	8.2000	8.0700	8.0800	+0.124%	1,266,912	-7.426%
2025-12-11	8.1500	8.2000	8.0600	8.0700	-0.860%	1,433,632	-7.311%
2025-12-10	8.1300	8.2199	8.0500	8.1400	-0.367%	1,198,589	-8.108%
2025-12-09	8.2400	8.3050	8.1400	8.1700	-0.850%	1,029,748	-8.446%
2025-12-08	8.3700	8.3778	8.2345	8.2400	-1.905%	1,622,160	-9.223%
2025-12-05	8.2200	8.4000	8.2200	8.4000	+2.066%	1,446,292	-10.952%
2025-12-04	8.1800	8.2600	8.1800	8.2300	+0.488%	855,342	-9.113%
2025-12-03	8.1800	8.2000	8.1500	8.1900	+0.614%	1,076,443	-8.669%
2025-12-02	8.2200	8.2200	8.1050	8.1400	-0.611%	946,413	-8.108%
2025-12-01	8.1000	8.2300	8.1000	8.1900	-0.122%	1,657,988	-8.669%
2025-11-28	8.1100	8.2300	8.1100	8.2000	+0.861%	814,915	-8.780%
2025-11-26	7.9400	8.1700	7.9300	8.1300	+2.136%	1,694,098	-7.995%
2025-11-25	7.8400	7.9700	7.8000	7.9600	+2.182%	1,608,384	-6.030%
2025-11-24	7.8400	7.8400	7.7300	7.7900	+0.129%	2,676,169	-3.979%
2025-11-21	7.6300	7.8100	7.6000	7.7800	+2.368%	1,522,159	-3.856%
2025-11-20	7.6500	7.7050	7.5600	7.6000	-0.131%	973,147	-1.579%
2025-11-19	7.6400	7.6700	7.5900	7.6100	-0.393%	957,135	-1.708%
2025-11-18	7.5900	7.6500	7.5447	7.6400	+0.526%	810,634	-2.094%
2025-11-17	7.6200	7.6600	7.5650	7.6000	-0.131%	942,468	-1.579%
2025-11-14	7.6100	7.6750	7.5500	7.6100	-0.782%	988,638	-1.708%
2025-11-13	7.7600	7.7800	7.6300	7.6700	-1.667%	1,549,735	-2.477%
2025-11-12	7.8800	7.8900	7.7350	7.8000	-0.763%	1,196,193	-4.103%
2025-11-11	7.7600	7.8750	7.7400	7.8600	+1.813%	1,638,506	-4.835%
2025-11-10	7.8000	7.8000	7.6750	7.7200	-0.644%	1,133,300	-3.109%
2025-11-07	7.7100	7.8000	7.6800	7.7700	+0.778%	1,516,938	-3.732%
2025-11-06	7.7300	7.7500	7.6400	7.7100	-0.130%	1,099,679	-2.983%
2025-11-05	7.6900	7.7500	7.6801	7.7200	+0.390%	1,207,687	-3.109%
2025-11-04	7.4700	7.7000	7.4600	7.6900	+1.989%	1,584,563	-2.731%
2025-11-03	7.5000	7.5400	7.3900	7.5400	+0.133%	1,484,761	-0.796%
2025-10-31	7.3700	7.5600	7.2200	7.5300	+5.021%	2,435,747	-0.664%
2025-10-30	7.2800	7.3100	7.1500	7.1700	-1.781%	2,015,373	+4.324%
2025-10-29	7.3600	7.4400	7.2699	7.3000	-0.950%	1,334,633	+2.466%
2025-10-28	7.4700	7.4820	7.3400	7.3700	-1.339%	1,170,840	+1.493%
2025-10-27	7.4100	7.5200	7.4000	7.4700	+0.946%	1,545,301	+0.134%
2025-10-24	7.4200	7.5200	7.3700	7.4000	+0.407%	1,360,446	+1.081%
2025-10-23	7.3700	7.4600	7.3550	7.3700	0.000%	1,348,504	+1.493%
2025-10-22	7.2900	7.3750	7.2600	7.3700	+1.236%	1,339,203	+1.493%
2025-10-21	7.3800	7.3800	7.2400	7.2800	-1.355%	1,192,480	+2.747%
2025-10-20	7.2300	7.3800	7.1944	7.3800	+2.216%	1,220,493	+1.355%
2025-10-17	7.1500	7.2675	7.1000	7.2200	+0.278%	891,240	+3.601%
2025-10-16	7.2700	7.3100	7.1638	7.2000	-0.826%	1,456,290	+3.889%
2025-10-15	7.2600	7.2900	7.2150	7.2600	+0.138%	1,494,949	+3.030%
2025-10-14	7.2800	7.3400	7.2200	7.2500	-1.361%	2,752,195	+3.172%
2025-10-13	7.3600	7.3900	7.1501	7.3500	+0.547%	1,598,404	+1.769%
2025-10-10	7.5000	7.5700	7.2800	7.3100	-2.533%	1,660,404	+2.326%
2025-10-09	7.5800	7.6150	7.4500	7.5000	-0.662%	1,603,977	-0.267%
2025-10-08	7.5400	7.6650	7.4918	7.5500	+0.266%	2,036,508	-0.927%
2025-10-07	7.4600	7.5500	7.4032	7.5300	+0.534%	3,234,751	-0.664%
2025-10-06	7.4200	7.5200	7.3750	7.4900	-3.479%	1,824,926	-0.134%
2025-10-03	7.8700	7.9500	7.7600	7.7600	-0.767%	4,193,145	-3.608%
2025-10-02	7.7800	7.8800	7.7332	7.8200	+0.514%	2,717,335	-4.348%
2025-10-01	7.5700	7.8100	7.5700	7.7800	+2.910%	2,257,090	-3.856%
2025-09-30	7.4200	7.5700	7.3850	7.5600	+2.024%	1,636,941	-1.058%
2025-09-29	7.5300	7.5300	7.3700	7.4100	-0.670%	1,796,403	+0.945%
2025-09-26	7.3800	7.4875	7.3300	7.4600	+1.221%	1,133,340	+0.268%
2025-09-25	7.2700	7.3900	7.2300	7.3700	+1.376%	1,463,921	+1.493%
2025-09-24	7.3000	7.3100	7.2200	7.2700	-0.547%	1,287,833	+2.889%
2025-09-23	7.3000	7.4050	7.2750	7.3100	+0.828%	1,495,405	+2.326%
2025-09-22	7.3700	7.3700	7.2500	7.2500	-1.226%	1,572,804	+3.172%
2025-09-19	7.4600	7.4650	7.3400	7.3400	-1.211%	2,689,202	+1.907%
2025-09-18	7.6200	7.6300	7.4300	7.4300	-2.237%	2,233,621	+0.673%
2025-09-17	7.5500	7.6950	7.5500	7.6000	+0.796%	1,616,742	-1.579%
2025-09-16	7.5700	7.5800	7.5119	7.5400	-0.132%	1,127,408	-0.796%
2025-09-15	7.6000	7.6050	7.5000	7.5500	-0.264%	2,357,356	-0.927%
2025-09-12	7.6100	7.6800	7.5600	7.5700	-0.786%	1,441,489	-1.189%
2025-09-11	7.8000	7.8000	7.6300	7.6300	-1.802%	1,661,148	-1.966%
2025-09-10	7.8500	7.8900	7.7400	7.7700	-1.019%	1,524,349	-3.732%
2025-09-09	7.8900	7.9265	7.8300	7.8500	-0.507%	1,432,125	-4.713%
2025-09-08	7.9900	8.0000	7.8800	7.8900	-1.128%	1,625,974	-5.196%
2025-09-05	8.0300	8.0700	7.9400	7.9800	0.000%	2,809,031	-6.266%
2025-09-04	7.9200	8.0050	7.8800	7.9800	+0.758%	3,033,515	-6.266%
2025-09-03	7.7400	7.9300	7.7100	7.9200	+2.062%	1,235,814	-5.556%
2025-09-02	7.7700	7.8200	7.7100	7.7600	-0.767%	1,170,648	-3.608%
2025-08-29	7.7700	7.8300	7.7500	7.8200	+0.773%	1,266,309	-4.348%
2025-08-28	7.7700	7.7800	7.7100	7.7600	0.000%	535,761	-3.608%
2025-08-27	7.7500	7.8100	7.7100	7.7600	-0.257%	785,133	-3.608%
2025-08-26	7.7200	7.8000	7.7100	7.7800	+0.387%	1,264,835	-3.856%
2025-08-25	7.7900	7.8100	7.7150	7.7500	-0.641%	1,467,883	-3.484%
2025-08-22	7.5900	7.8150	7.5900	7.8000	+2.902%	1,975,208	-4.103%
2025-08-21	7.6400	7.6400	7.5735	7.5800	-1.173%	658,100	-1.319%
2025-08-20	7.5900	7.6800	7.5900	7.6700	+1.054%	899,897	-2.477%
2025-08-19	7.6400	7.7000	7.5800	7.5900	0.000%	723,136	-1.449%
2025-08-18	7.6500	7.7100	7.5850	7.5900	-1.043%	845,127	-1.449%
2025-08-15	7.7100	7.7450	7.6600	7.6700	-0.390%	917,164	-2.477%
2025-08-14	7.6400	7.7151	7.6100	7.7000	-0.130%	1,073,622	-2.857%
2025-08-13	7.7000	7.7400	7.5801	7.7100	+0.653%	1,594,958	-2.983%
2025-08-12	7.5300	7.6700	7.5100	7.6600	+2.544%	1,232,758	-2.350%
2025-08-11	7.6000	7.6172	7.4550	7.4700	-1.840%	1,008,580	+0.134%
2025-08-08	7.6500	7.7200	7.6000	7.6100	+0.132%	911,837	-1.708%
2025-08-07	7.5700	7.6300	7.5500	7.6000	+0.529%	1,006,285	-1.579%
2025-08-06	7.7400	7.7400	7.5400	7.5600	-2.577%	1,261,756	-1.058%
2025-08-05	7.7400	7.7980	7.6300	7.7600	+0.649%	1,603,656	-3.608%
2025-08-04	7.6200	7.7500	7.6050	7.7100	+1.715%	915,543	-2.983%
2025-08-01	7.5700	7.6300	7.5032	7.5800	+0.397%	1,374,422	-1.319%
2025-07-31	7.6100	7.6241	7.5200	7.5500	-1.048%	1,406,553	-0.927%
2025-07-30	7.6900	7.7450	7.5950	7.6300	-0.651%	1,217,345	-1.966%
2025-07-29	7.6800	7.7500	7.6000	7.6800	+0.261%	1,601,453	-2.604%
2025-07-28	7.6900	7.8000	7.5700	7.6600	-0.519%	2,081,237	-2.350%
2025-07-25	7.5900	7.7150	7.4950	7.7000	+0.917%	2,395,373	-2.857%
2025-07-24	7.6200	7.6900	7.5800	7.6300	+0.263%	2,179,956	-1.966%
2025-07-23	7.4200	7.6100	7.4114	7.6100	+3.256%	1,743,939	-1.708%
2025-07-22	7.2300	7.4053	7.2150	7.3700	+1.936%	1,949,508	+1.493%
2025-07-21	7.4400	7.4409	7.2000	7.2300	-2.033%	2,370,325	+3.458%
2025-07-18	7.4900	7.5000	7.3350	7.3800	-0.405%	1,994,489	+1.355%
2025-07-17	7.4800	7.5300	7.3635	7.4100	-0.803%	2,061,985	+0.945%
2025-07-16	7.4900	7.5700	7.3647	7.4700	-0.267%	2,272,565	+0.134%
2025-07-15	7.5900	7.6200	7.4750	7.4900	-0.926%	1,940,329	-0.134%
2025-07-14	7.6400	7.6550	7.5300	7.5600	-1.305%	1,821,772	-1.058%
2025-07-11	7.7000	7.7588	7.6300	7.6600	-1.289%	1,816,784	-2.350%
2025-07-10	7.7200	7.8700	7.7200	7.7600	0.000%	1,743,581	-3.608%
2025-07-09	7.7000	7.7750	7.6850	7.7600	+1.438%	2,452,033	-3.608%
2025-07-08	7.5900	7.7300	7.5822	7.6500	+0.791%	1,513,278	-2.222%
2025-07-07	7.7100	7.7780	7.5600	7.5900	-5.948%	3,447,137	-1.449%
2025-07-03	8.1100	8.1800	8.0600	8.0700	+0.373%	2,685,998	-7.311%
2025-07-02	7.9700	8.0900	7.9200	8.0400	+1.643%	3,802,753	-6.965%
2025-07-01	7.8400	8.0000	7.7950	7.9100	+0.893%	3,236,694	-5.436%
2025-06-30	7.8800	7.9308	7.8000	7.8400	+0.256%	1,681,387	-4.592%
2025-06-27	7.8800	7.9200	7.7800	7.8200	-0.382%	1,802,746	-4.348%
2025-06-26	7.8000	7.8700	7.7550	7.8500	+1.290%	1,228,739	-4.713%
2025-06-25	7.7200	7.8000	7.6900	7.7500	+0.259%	960,121	-3.484%
2025-06-24	7.7000	7.7900	7.7000	7.7300	+1.046%	1,189,809	-3.234%
2025-06-23	7.6300	7.6900	7.4700	7.6500	+0.526%	1,203,661	-2.222%
2025-06-20	7.6600	7.7100	7.6100	7.6100	-0.131%	1,638,816	-1.708%
2025-06-18	7.5400	7.7200	7.5100	7.6200	+1.061%	1,428,589	-1.837%
2025-06-17	7.7000	7.7600	7.5300	7.5400	-2.458%	1,249,108	-0.796%
2025-06-16	7.7500	7.8400	7.7200	7.7300	+0.520%	1,047,409	-3.234%
2025-06-13	7.6900	7.7900	7.6800	7.6900	-1.157%	950,847	-2.731%
2025-06-12	7.7100	7.8350	7.6950	7.7800	+0.777%	827,895	-3.856%
2025-06-11	7.8100	7.8300	7.7000	7.7200	-0.258%	886,173	-3.109%
2025-06-10	7.7200	7.7600	7.6400	7.7400	+1.044%	1,314,070	-3.359%
2025-06-09	7.6100	7.7400	7.6000	7.6600	+1.189%	1,041,275	-2.350%
2025-06-06	7.5900	7.6550	7.5500	7.5700	+0.531%	1,038,489	-1.189%
2025-06-05	7.5000	7.6000	7.4600	7.5300	+0.668%	1,075,103	-0.664%
2025-06-04	7.4900	7.5400	7.4300	7.4800	0.000%	740,584	0.000%
2025-06-03	7.3100	7.5350	7.2700	7.4800	+2.747%	1,146,855	0.000%
2025-06-02	7.3400	7.3750	7.2700	7.2800	-1.355%	973,079	+2.747%
2025-05-30	7.5200	7.5200	7.3800	7.3800	-2.252%	1,211,544	+1.355%
2025-05-29	7.5100	7.6000	7.4700	7.5500	+1.342%	1,023,221	-0.927%
2025-05-28	7.3700	7.5100	7.3650	7.4500	+0.949%	1,182,734	+0.403%
2025-05-27	7.4300	7.4360	7.2500	7.3800	+0.408%	1,619,455	+1.355%
2025-05-23	7.2300	7.3900	7.2300	7.3500	+0.273%	1,139,503	+1.769%
2025-05-22	7.2700	7.4000	7.1250	7.3300	-0.408%	1,689,441	+2.046%
2025-05-21	7.6500	7.6600	7.3500	7.3600	-4.416%	1,532,503	+1.630%
2025-05-20	7.6600	7.7800	7.6600	7.7000	+0.130%	1,036,070	-2.857%
2025-05-19	7.6000	7.7200	7.5500	7.6900	-0.389%	999,528	-2.731%
2025-05-16	7.7000	7.7600	7.6600	7.7200	+0.652%	1,002,448	-3.109%
2025-05-15	7.5900	7.6900	7.5200	7.6700	+1.187%	1,298,407	-2.477%
2025-05-14	7.6400	7.6900	7.5700	7.5800	-0.655%	1,147,329	-1.319%
2025-05-13	7.5750	7.6354	7.5300	7.6300	+1.194%	1,006,920	-1.966%
2025-05-12	7.7000	7.7400	7.5300	7.5400	0.000%	1,374,925	-0.796%
2025-05-09	7.5000	7.5600	7.3750	7.5400	+1.208%	1,299,082	-0.796%
2025-05-08	7.4200	7.5700	7.3400	7.4500	+1.361%	1,418,528	+0.403%
2025-05-07	7.2400	7.3500	7.1850	7.3500	+2.368%	1,273,260	+1.769%
2025-05-06	7.3100	7.3900	7.1600	7.1800	-2.046%	1,360,063	+4.178%
2025-05-05	7.3200	7.3900	7.2650	7.3300	-0.543%	1,088,670	+2.046%
2025-05-02	7.4500	7.4700	7.3550	7.3700	+0.136%	1,106,063	+1.493%
2025-05-01	7.3500	7.4600	7.3050	7.3600	+0.409%	1,168,102	+1.630%
2025-04-30	7.3900	7.4200	7.2304	7.3300	-1.874%	1,053,817	+2.046%
2025-04-29	7.4100	7.4900	7.3350	7.4700	+0.946%	1,483,230	+0.134%
2025-04-28	7.2900	7.4500	7.2621	7.4000	+1.788%	1,418,534	+1.081%
2025-04-25	7.0800	7.3150	7.0200	7.2700	+2.829%	1,974,810	+2.889%
2025-04-24	6.9450	7.1100	6.8750	7.0700	+2.315%	1,424,810	+5.799%
2025-04-23	7.0800	7.1200	6.8800	6.9100	+0.290%	1,233,162	+8.249%
2025-04-22	6.6300	6.9400	6.6300	6.8900	+5.191%	1,642,063	+8.563%
2025-04-21	6.5900	6.6132	6.4100	6.5500	-1.652%	1,278,926	+14.198%
2025-04-17	6.4500	6.7000	6.4300	6.6600	+3.256%	1,302,953	+12.312%
2025-04-16	6.5000	6.6000	6.4200	6.4500	-1.527%	1,440,265	+15.969%
2025-04-15	6.5000	6.6600	6.3600	6.5500	+1.393%	1,546,619	+14.198%
2025-04-14	6.4200	6.5838	6.3150	6.4600	+1.732%	2,849,773	+15.789%
2025-04-11	6.3000	6.3950	6.0100	6.3500	+0.316%	3,160,417	+17.795%
2025-04-10	6.6800	6.7273	6.1100	6.3300	-6.775%	2,845,155	+18.167%
2025-04-09	6.3700	6.8257	5.8550	6.7900	+4.462%	6,029,107	+10.162%
2025-04-08	6.6700	6.8800	6.4200	6.5000	-0.915%	4,848,284	+15.077%
2025-04-07	6.6200	7.0600	6.2700	6.5600	-9.890%	5,877,537	+14.024%
2025-04-04	7.7600	7.7600	7.1412	7.2800	-7.614%	4,498,097	+2.747%
2025-04-03	7.8400	8.0200	7.7800	7.8800	-1.623%	3,525,943	-5.076%
2025-04-02	8.0100	8.0300	7.7900	8.0100	-0.373%	4,024,132	-6.617%
2025-04-01	7.8900	8.1100	7.8000	8.0400	+1.901%	3,814,427	-6.965%
2025-03-31	7.8500	7.9599	7.7800	7.8900	-0.504%	2,911,461	-5.196%
2025-03-28	8.2000	8.2000	7.8500	7.9300	-2.938%	2,912,175	-5.675%
2025-03-27	8.1500	8.2800	8.1000	8.1700	+0.492%	2,835,786	-8.446%
2025-03-26	8.4300	8.4900	8.0000	8.1300	-5.684%	7,351,951	-7.995%
2025-03-25	8.7700	8.7900	8.6000	8.6200	-1.486%	2,616,835	-13.225%
2025-03-24	8.7800	8.8200	8.6900	8.7500	+0.806%	1,505,022	-14.514%
2025-03-21	8.7000	8.7800	8.6601	8.6800	-0.686%	2,211,535	-13.825%
2025-03-20	8.7450	8.8450	8.7300	8.7400	-0.456%	1,898,834	-14.416%
2025-03-19	8.7600	8.8300	8.6800	8.7800	+0.228%	2,082,479	-14.806%
2025-03-18	8.6100	8.8000	8.6100	8.7600	+1.389%	2,040,282	-14.612%
2025-03-17	8.5600	8.6675	8.5500	8.6400	+1.290%	1,162,563	-13.426%
2025-03-14	8.5500	8.5650	8.4800	8.5300	+0.471%	1,754,273	-12.309%
2025-03-13	8.5100	8.5450	8.4350	8.4900	+0.355%	1,311,753	-11.896%
2025-03-12	8.5000	8.5066	8.4000	8.4600	+0.237%	1,618,468	-11.584%
2025-03-11	8.6300	8.6600	8.3000	8.4400	-2.202%	2,473,898	-11.374%
2025-03-10	8.6900	8.8400	8.5700	8.6300	-1.032%	1,950,738	-13.326%
2025-03-07	8.6100	8.7700	8.6100	8.7200	+1.395%	1,336,505	-14.220%
2025-03-06	8.5500	8.6600	8.5500	8.6000	-0.116%	1,617,175	-13.023%
2025-03-05	8.5400	8.7000	8.5200	8.6100	+0.702%	1,132,135	-13.124%
2025-03-04	8.5000	8.6200	8.4400	8.5500	-0.581%	1,183,711	-12.515%
2025-03-03	8.7800	8.7974	8.5600	8.6000	-2.162%	1,232,903	-13.023%
2025-02-28	8.8100	8.9100	8.7600	8.7900	-0.340%	1,494,920	-14.903%
2025-02-27	8.8600	8.8700	8.7700	8.8200	-0.226%	1,088,201	-15.193%
2025-02-26	8.7800	8.9300	8.7650	8.8400	+0.683%	1,005,731	-15.385%
2025-02-25	8.8700	8.8900	8.7250	8.7800	-0.566%	1,061,408	-14.806%
2025-02-24	8.9000	8.9200	8.7600	8.8300	-0.563%	1,475,654	-15.289%
2025-02-21	8.9800	9.0600	8.7250	8.8800	-0.893%	1,857,981	-15.766%
2025-02-20	8.8700	9.0300	8.8650	8.9600	+0.674%	1,591,110	-16.518%
2025-02-19	8.7800	8.9400	8.7800	8.9000	+1.136%	963,757	-15.955%
2025-02-18	8.8000	8.8900	8.7700	8.8000	-0.227%	975,399	-15.000%

.dark-mode .V5RGsX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5RGsX{ color: #333333; background-color: white; border: 2px solid #333333; }IVRInvesco Mortgage Capital Inc.stock NYSE

IVR
Invesco Mortgage Capital Inc.
stock NYSE