Invesco Mortgage Capital Inc. - IVR-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	24.22	24.11	24.11	24.35	23.85	8,952
September 26, 2025	24.03	24.21	24.21	24.22	23.95	8,378
September 25, 2025	23.85	23.91	23.91	24.06	23.85	3,654
September 24, 2025	24.02	23.88	23.88	24.02	23.88	7,175
September 23, 2025	24.15	24.02	24.02	24.18	23.92	5,406
September 22, 2025	24.09	24.09	24.09	24.25	24	9,699
September 19, 2025	24.1	24.15	24.15	24.28	24.01	8,100
September 18, 2025	23.88	24.07	24.07	24.09	23.83	7,108
September 17, 2025	23.85	24.02	24.02	24.02	23.8	10,678
September 16, 2025	23.81	23.82	23.82	24.03	23.8	22,879
September 15, 2025	24	24.01	24.01	24.13	23.95	4,200
September 12, 2025	24.21	24.23	24.23	24.3	24.05	3,458
September 11, 2025	24.24	24.42	24.42	24.42	23.92	15,763
September 10, 2025	23.7	24.12	24.12	24.57	23.7	36,521
September 09, 2025	24.18	24.21	24.21	24.41	23.85	23,006
September 08, 2025	24.62	24.16	24.16	24.62	24.03	19,976
September 05, 2025	23.68	24.62	24.62	24.62	23.68	4,946
September 04, 2025	24.4	24.86	24.39	25	24.4	15,019
September 03, 2025	24.37	24.74	24.27	24.74	24.31	16,682
September 02, 2025	24.4	24.26	24.26	24.49	24.11	16,280
August 29, 2025	24.24	24.2	24.2	24.56	24	25,764
August 28, 2025	24.42	24.53	24.53	24.7	24.32	6,985
August 27, 2025	24.54	24.4	24.4	24.54	24.36	5,196
August 26, 2025	24.82	24.32	24.32	24.82	24.3	9,309
August 25, 2025	24.99	24.68	24.68	25.07	24.62	19,091
August 22, 2025	24.74	24.99	24.99	25.09	24.7	17,238
August 21, 2025	24.82	24.74	24.74	24.84	24.68	9,893
August 20, 2025	24.81	24.88	24.88	24.88	24.79	2,015
August 19, 2025	24.65	24.88	24.88	24.94	24.61	10,816
August 18, 2025	24.33	24.61	24.61	24.66	24.33	12,446
August 15, 2025	24.23	24.39	24.39	24.58	24.23	16,864
August 14, 2025	24.38	24.37	24.37	24.5	24.23	3,029
August 13, 2025	24.29	24.38	24.38	24.61	24.26	18,393
August 12, 2025	23.94	24.19	24.19	24.31	23.94	3,860
August 11, 2025	23.79	24.32	24.32	24.32	23.79	6,723
August 08, 2025	24.2	24.2	24.2	24.37	23.7	6,337
August 07, 2025	24.08	24.23	24.23	24.35	24.08	7,501
August 06, 2025	24.15	24.11	24.11	24.15	24.03	2,656
August 05, 2025	24.3	24.25	24.25	24.35	24.15	6,906
August 04, 2025	24.11	24.16	24.16	24.33	23.93	8,378
August 01, 2025	23.69	24.12	24.12	24.2	23.69	8,174
July 31, 2025	24.01	24.26	24.26	24.35	24.01	9,077
July 30, 2025	24.4	24.35	24.35	24.45	23.87	8,888
July 29, 2025	24	24.37	24.37	24.61	23.5	11,852
July 28, 2025	23.68	24.01	24.01	24.26	23.46	14,352
July 25, 2025	23.85	23.84	23.84	23.9	23.63	12,948
July 24, 2025	23.96	24.1	24.1	24.26	23.86	23,026
July 23, 2025	23.91	23.86	23.86	24.35	23.86	11,317
July 22, 2025	24	23.95	23.95	24.2	23.95	4,828
July 21, 2025	24.49	24.2	24.2	24.49	24.02	10,312
July 18, 2025	24.18	24.25	24.25	24.5	24.06	10,134
July 17, 2025	24.14	24.1	24.1	24.24	23.99	5,111
July 16, 2025	23.94	24.12	24.12	24.19	23.89	3,729
July 15, 2025	23.98	24	24	24.24	23.75	10,754
July 14, 2025	23.95	24.26	24.26	24.49	23.95	10,014
July 11, 2025	24.1	24.38	24.38	24.41	24.1	5,720
July 10, 2025	23.82	23.9	23.9	23.95	23.82	4,006
July 09, 2025	23.74	23.89	23.89	23.97	23.6	10,940
July 08, 2025	23.54	23.58	23.58	23.8	23.52	12,140
July 07, 2025	23.68	23.16	23.16	23.77	23.16	8,649

Invesco Mortgage Capital Inc. (IVR-PC) NYSE