INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
7.5800
+0.0300 (0.40%)
NYSE · Last Trade: Aug 2nd, 4:39 PM EDT
Historical Prices For INVESCO MORTGAGE CAPITAL INC Common Stock (IVR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 7.57 | 7.63 | 7.50 | 7.58 | 1,374,418 | 7.58 |
| 7/31/2025 | 7.61 | 7.62 | 7.52 | 7.55 | 1,405,729 | 7.55 |
| 7/30/2025 | 7.69 | 7.75 | 7.59 | 7.63 | 1,217,315 | 7.63 |
| 7/29/2025 | 7.68 | 7.75 | 7.60 | 7.68 | 1,601,365 | 7.68 |
| 7/28/2025 | 7.69 | 7.80 | 7.57 | 7.66 | 2,080,956 | 7.66 |
| 7/25/2025 | 7.59 | 7.71 | 7.50 | 7.70 | 2,395,373 | 7.70 |
| 7/24/2025 | 7.62 | 7.69 | 7.58 | 7.63 | 2,179,735 | 7.63 |
| 7/23/2025 | 7.42 | 7.61 | 7.41 | 7.61 | 1,743,798 | 7.61 |
| 7/22/2025 | 7.23 | 7.41 | 7.21 | 7.37 | 1,949,504 | 7.37 |
| 7/21/2025 | 7.44 | 7.44 | 7.20 | 7.23 | 2,369,938 | 7.23 |
| 7/18/2025 | 7.49 | 7.50 | 7.33 | 7.38 | 1,994,489 | 7.38 |
| 7/17/2025 | 7.48 | 7.53 | 7.36 | 7.41 | 2,061,406 | 7.41 |
| 7/16/2025 | 7.49 | 7.57 | 7.36 | 7.47 | 2,271,804 | 7.47 |
| 7/15/2025 | 7.59 | 7.62 | 7.47 | 7.49 | 1,939,870 | 7.49 |
| 7/14/2025 | 7.64 | 7.66 | 7.53 | 7.56 | 1,821,627 | 7.56 |
| 7/11/2025 | 7.70 | 7.76 | 7.63 | 7.66 | 1,816,784 | 7.66 |
| 7/10/2025 | 7.72 | 7.87 | 7.72 | 7.76 | 1,743,564 | 7.76 |
| 7/09/2025 | 7.70 | 7.78 | 7.68 | 7.76 | 2,452,027 | 7.76 |
| 7/08/2025 | 7.59 | 7.73 | 7.58 | 7.65 | 1,513,108 | 7.65 |
| 7/07/2025 | 7.71 | 7.78 | 7.56 | 7.59 | 3,447,067 | 7.59 |
| 7/03/2025 | 8.11 | 8.18 | 8.06 | 8.07 | 2,686,099 | 7.73 |
| 7/02/2025 | 7.97 | 8.09 | 7.92 | 8.04 | 3,799,430 | 7.70 |
| 7/01/2025 | 7.84 | 8.00 | 7.79 | 7.91 | 3,236,291 | 7.58 |
| 6/30/2025 | 7.88 | 7.93 | 7.80 | 7.84 | 1,681,364 | 7.51 |
| 6/27/2025 | 7.88 | 7.92 | 7.78 | 7.82 | 1,802,746 | 7.49 |
| 6/26/2025 | 7.80 | 7.87 | 7.75 | 7.85 | 1,228,717 | 7.52 |
| 6/25/2025 | 7.72 | 7.80 | 7.69 | 7.75 | 960,038 | 7.42 |
| 6/24/2025 | 7.70 | 7.79 | 7.70 | 7.73 | 1,189,768 | 7.40 |
| 6/23/2025 | 7.63 | 7.69 | 7.47 | 7.65 | 1,198,537 | 7.33 |
| 6/20/2025 | 7.66 | 7.71 | 7.61 | 7.61 | 1,638,816 | 7.29 |
| 6/18/2025 | 7.54 | 7.72 | 7.51 | 7.62 | 1,428,589 | 7.30 |
| 6/17/2025 | 7.70 | 7.76 | 7.53 | 7.54 | 1,248,544 | 7.22 |
| 6/16/2025 | 7.75 | 7.84 | 7.72 | 7.73 | 1,047,404 | 7.40 |
| 6/13/2025 | 7.69 | 7.79 | 7.68 | 7.69 | 950,847 | 7.37 |
| 6/12/2025 | 7.71 | 7.83 | 7.70 | 7.78 | 827,889 | 7.45 |
| 6/11/2025 | 7.81 | 7.83 | 7.70 | 7.72 | 886,024 | 7.39 |
| 6/10/2025 | 7.72 | 7.76 | 7.64 | 7.74 | 1,313,924 | 7.41 |
| 6/09/2025 | 7.61 | 7.74 | 7.60 | 7.66 | 1,041,274 | 7.34 |
| 6/06/2025 | 7.59 | 7.66 | 7.55 | 7.57 | 1,038,489 | 7.25 |
| 6/05/2025 | 7.50 | 7.60 | 7.46 | 7.53 | 1,075,056 | 7.21 |
| 6/04/2025 | 7.49 | 7.54 | 7.43 | 7.48 | 740,163 | 7.16 |
| 6/03/2025 | 7.31 | 7.54 | 7.27 | 7.48 | 1,146,838 | 7.16 |
| 6/02/2025 | 7.34 | 7.38 | 7.27 | 7.28 | 972,446 | 6.97 |
| 5/30/2025 | 7.52 | 7.52 | 7.38 | 7.38 | 1,211,544 | 7.07 |
| 5/29/2025 | 7.51 | 7.60 | 7.47 | 7.55 | 1,023,206 | 7.23 |
| 5/28/2025 | 7.37 | 7.51 | 7.37 | 7.45 | 1,181,611 | 7.14 |
| 5/27/2025 | 7.43 | 7.44 | 7.25 | 7.38 | 1,619,324 | 7.07 |
| 5/23/2025 | 7.23 | 7.39 | 7.23 | 7.35 | 1,139,503 | 7.04 |
| 5/22/2025 | 7.27 | 7.40 | 7.13 | 7.33 | 1,688,864 | 7.02 |
| 5/21/2025 | 7.65 | 7.66 | 7.35 | 7.36 | 1,532,345 | 7.05 |
| 5/20/2025 | 7.66 | 7.78 | 7.66 | 7.70 | 1,035,994 | 7.38 |
| 5/19/2025 | 7.60 | 7.72 | 7.55 | 7.69 | 999,307 | 7.37 |
| 5/16/2025 | 7.70 | 7.76 | 7.66 | 7.72 | 1,002,448 | 7.39 |
| 5/15/2025 | 7.59 | 7.69 | 7.52 | 7.67 | 1,298,398 | 7.35 |
| 5/14/2025 | 7.64 | 7.69 | 7.57 | 7.58 | 1,147,276 | 7.26 |
| 5/13/2025 | 7.58 | 7.64 | 7.53 | 7.63 | 1,006,786 | 7.31 |
| 5/12/2025 | 7.70 | 7.74 | 7.53 | 7.54 | 1,374,310 | 7.22 |
| 5/09/2025 | 7.50 | 7.56 | 7.38 | 7.54 | 1,299,082 | 7.22 |
| 5/08/2025 | 7.42 | 7.57 | 7.34 | 7.45 | 1,418,454 | 7.14 |
| 5/07/2025 | 7.24 | 7.35 | 7.18 | 7.35 | 1,273,114 | 7.04 |
| 5/06/2025 | 7.31 | 7.39 | 7.16 | 7.18 | 1,360,055 | 6.88 |
| 5/05/2025 | 7.32 | 7.39 | 7.26 | 7.33 | 1,088,663 | 7.02 |
| 5/02/2025 | 7.45 | 7.47 | 7.36 | 7.37 | 1,106,063 | 7.06 |