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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.87	24.9	24.9	24.97	24.6	5,500
January 12, 2026	24.85	24.9	24.9	25	24.78	33,268
January 09, 2026	24.78	24.94	24.94	24.95	24.6	5,017
January 08, 2026	24.6	24.91	24.91	24.95	24.6	11,916
January 07, 2026	24.72	24.83	24.83	24.83	24.66	11,613
January 06, 2026	24.73	24.75	24.75	24.84	24.51	10,695
January 05, 2026	24.83	24.75	24.75	24.84	24.72	16,792
January 02, 2026	24.58	24.78	24.78	24.78	24.45	9,926
December 31, 2025	24.66	24.45	24.45	24.66	24.37	10,626
December 30, 2025	24.55	24.66	24.66	24.79	24.55	4,668
December 29, 2025	24.77	24.7	24.7	24.81	24.34	24,973
December 26, 2025	24.8	24.67	24.67	24.8	24.63	8,647
December 24, 2025	24.75	24.8	24.8	24.85	24.39	6,341
December 23, 2025	24.45	24.8	24.8	24.83	24.45	4,430
December 22, 2025	24.85	24.8	24.8	24.85	24.65	13,032
December 19, 2025	24.63	24.85	24.85	24.85	24.1	31,936
December 18, 2025	24.65	24.71	24.71	24.75	24.52	5,573
December 17, 2025	24.54	24.68	24.68	24.7	24.54	3,513
December 16, 2025	24.61	24.72	24.72	24.74	24.53	4,597
December 15, 2025	24.38	24.72	24.72	24.75	24.38	3,221
December 12, 2025	24.55	24.62	24.62	24.75	24.52	6,543
December 11, 2025	24.33	24.61	24.61	24.65	24.33	5,929
December 10, 2025	24.41	24.45	24.45	24.66	24.41	5,511
December 09, 2025	24.36	24.5	24.5	24.62	24.11	9,768
December 08, 2025	24.45	24.36	24.36	24.45	24.29	5,723
December 05, 2025	24.23	24.48	24.48	24.53	23.94	12,422
December 04, 2025	24.58	24.61	24.61	24.7	24.55	9,282
December 03, 2025	24.43	24.58	24.58	24.61	24.32	7,055
December 02, 2025	24.5	24.52	24.52	24.58	24.3	11,016
December 01, 2025	24.2	24.49	24.49	24.49	24.17	8,446
November 28, 2025	24.22	24.2	24.2	24.22	24.12	5,037
November 26, 2025	24.25	24.27	24.27	24.31	24.11	10,403
November 25, 2025	24.45	24.27	24.27	24.58	24.26	36,180
November 24, 2025	24.38	24.66	24.66	24.7	24.38	7,775
November 21, 2025	24.05	24.42	24.42	24.52	24.05	4,805
November 20, 2025	24.47	24.4	24.4	24.48	24.01	9,362
November 19, 2025	24.57	24.47	24.47	24.65	24.4	8,003
November 18, 2025	24.5	24.63	24.63	24.66	24.46	11,664
November 17, 2025	24.68	24.48	24.48	24.79	24.47	17,087
November 14, 2025	24.58	24.68	24.68	24.78	24.57	12,487
November 13, 2025	24.66	24.58	24.58	24.73	24.58	6,056
November 12, 2025	24.73	24.74	24.74	24.76	24.63	2,854
November 11, 2025	24.71	24.71	24.71	24.72	24.65	2,773
November 10, 2025	24.72	24.71	24.71	24.8	24.7	6,626
November 07, 2025	24.61	24.71	24.71	24.73	24.6	3,239
November 06, 2025	24.5	24.72	24.72	24.75	24.5	10,144
November 05, 2025	24.6	24.7	24.7	24.8	24.47	14,174
November 04, 2025	24.45	24.6	24.6	24.6	24.14	6,750
November 03, 2025	24.62	24.67	24.67	24.77	24.51	11,843
October 31, 2025	24.75	24.58	24.58	24.75	24.31	15,607
October 30, 2025	24.65	24.53	24.53	24.69	24.5	12,022
October 29, 2025	24.56	24.57	24.57	24.62	24.46	8,051
October 28, 2025	24.7	24.62	24.62	24.8	24.55	4,768
October 27, 2025	24.26	24.52	24.52	24.69	24.26	3,929
October 24, 2025	24.57	24.52	24.52	24.57	24.52	1,531
October 23, 2025	24.49	24.49	24.49	24.66	24.49	10,351
October 22, 2025	24.47	24.44	24.44	24.5	24.42	2,642
October 21, 2025	24.49	24.61	24.61	24.79	24.49	7,577
October 20, 2025	24.67	24.49	24.49	24.67	24.42	6,002
October 17, 2025	24.77	24.53	24.53	24.8	24.4	5,714

Invesco Mortgage Capital Inc. (IVR-PC) NYSE