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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.43	24.39	24.39	24.57	24.39	5,241
October 15, 2025	24.48	24.41	24.41	24.5	24.29	1,698
October 14, 2025	24.48	24.5	24.5	24.67	24.21	8,142
October 13, 2025	24.33	24.58	24.58	24.77	24.33	8,599
October 10, 2025	24.34	24.46	24.46	24.55	24.33	10,361
October 09, 2025	24.45	24.45	24.45	24.46	24.05	1,897
October 08, 2025	24.48	24.55	24.55	24.63	24.24	3,773
October 07, 2025	24.5	24.55	24.55	24.55	24.2	5,796
October 06, 2025	24.77	24.55	24.55	24.77	24.3	11,970
October 03, 2025	24.69	24.31	24.31	24.69	24.3	11,748
October 02, 2025	24.44	24.5	24.5	24.64	24.44	8,690
October 01, 2025	24.29	24.66	24.66	24.66	24.24	8,698
September 30, 2025	24.17	24.36	24.36	24.36	24.11	9,923
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

Invesco Mortgage Capital Inc. (IVR-PC) NYSE