NYSE:IVR | Historical Stock Price | Invesco Mortgage Capital Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.45$16.54$42.42$108.77$278.91$715.222009-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.80$135.36513,340——
2020-12-30$33.60$134.56558,080——
2020-12-29$33.60$134.56708,060——
2020-12-28$33.50$134.16698,940——
2020-12-24$33.40$133.76360,760——
2020-12-23$34.00$136.161,214,380——
2020-12-22$32.10$128.56602,310——
2020-12-21$32.20$128.96647,790——
2020-12-18$32.40$129.76991,300——
2020-12-17$33.50$134.16444,770——
2020-12-16$32.90$131.76431,500——
2020-12-15$33.70$134.96486,610——
2020-12-14$32.40$129.76608,380——
2020-12-11$32.80$131.36645,400——
2020-12-10$33.20$132.96512,500——
2020-12-09$33.80$135.36991,630——
2020-12-08$34.20$136.971,068,390——
2020-12-07$34.00$136.16777,450——
2020-12-04$34.90$139.77974,580——
2020-12-03$34.60$138.57939,630——
2020-12-02$34.90$139.77933,060——
2020-12-01$33.20$132.96989,560——
2020-11-30$33.20$132.96965,960——
2020-11-27$34.70$138.97524,450——
2020-11-25$34.50$138.17893,130——
2020-11-24$34.90$139.772,829,910——
2020-11-23$33.40$133.761,541,680——
2020-11-20$33.00$132.16563,590——
2020-11-19$32.20$128.96700,190——
2020-11-18$32.30$129.361,557,370——
2020-11-17$33.60$134.561,225,970——
2020-11-16$33.00$132.16987,470——
2020-11-13$32.10$128.56593,450——
2020-11-12$30.70$122.95776,470——
2020-11-11$31.30$125.35743,520——
2020-11-10$32.50$130.161,372,870——
2020-11-09$31.00$124.151,713,950——
2020-11-06$28.70$114.94431,220——
2020-11-05$28.50$114.14549,010——
2020-11-04$27.70$110.93234,680——
2020-11-03$28.00$112.14258,760——
2020-11-02$27.40$109.73300,710——
2020-10-30$27.00$108.13316,810——
2020-10-29$27.60$110.53417,020——
2020-10-28$27.00$108.13521,680——
2020-10-27$27.40$109.73289,620——
2020-10-26$27.60$110.53376,460——
2020-10-23$28.00$112.14551,190——
2020-10-22$27.40$109.73209,060——
2020-10-21$27.30$109.33311,780——
2020-10-20$27.90$111.74297,730——
2020-10-19$27.50$110.13302,450——
2020-10-16$27.70$110.93208,810——
2020-10-15$27.90$111.74259,820——
2020-10-14$27.90$111.74253,460——
2020-10-13$28.00$112.14182,160——
2020-10-12$28.20$112.94304,130——
2020-10-09$28.40$113.74256,450——
2020-10-08$28.50$114.14411,230——
2020-10-07$28.00$110.13436,400——
2020-10-06$28.00$110.13606,180——
2020-10-05$28.80$113.28387,430——
2020-10-02$28.90$113.67423,660——
2020-10-01$27.70$108.95339,680——
2020-09-30$27.10$106.59555,120——
2020-09-29$27.50$108.17435,830——
2020-09-28$28.20$110.921,203,010——
2020-09-25$28.10$110.53388,250——
2020-09-24$27.00$106.20798,660——
2020-09-23$26.00$102.27447,750——
2020-09-22$27.50$108.17342,260——
2020-09-21$27.40$107.77658,700——
2020-09-18$28.50$112.101,600,430——
2020-09-17$29.20$114.85335,600——
2020-09-16$29.20$114.85597,590——
2020-09-15$28.50$112.10332,780——
2020-09-14$28.20$110.92513,870——
2020-09-11$27.10$106.59584,160——
2020-09-10$27.60$108.56610,480——
2020-09-09$28.20$110.92416,200——
2020-09-08$28.70$112.89615,090——
2020-09-04$28.80$113.28734,760——
2020-09-03$28.20$110.92845,740——
2020-09-02$28.80$113.28780,630——
2020-09-01$29.30$115.25658,530——
2020-08-31$30.00$118.00653,190——
2020-08-28$30.70$120.75381,150——
2020-08-27$30.60$120.36541,690——
2020-08-26$29.90$117.61485,540——
2020-08-25$30.60$120.36593,180——
2020-08-24$31.30$123.11871,590——
2020-08-21$29.30$115.25686,670——
2020-08-20$30.00$118.00528,540——
2020-08-19$30.80$121.15526,790——
2020-08-18$30.50$119.97497,780——
2020-08-17$31.30$123.11507,390——
2020-08-14$32.40$127.44388,100——
2020-08-13$31.60$124.29630,400——
2020-08-12$31.90$125.47783,810——
2020-08-11$32.80$129.011,225,770——
2020-08-10$32.90$129.411,185,010——
2020-08-07$32.80$129.011,194,270——
2020-08-06$31.00$121.93693,550——
2020-08-05$31.60$124.29757,710——
2020-08-04$30.10$118.39644,830——
2020-08-03$31.20$122.72915,340——
2020-07-31$30.70$120.75869,260——
2020-07-30$31.80$125.08596,130——
2020-07-29$32.80$129.01558,370——
2020-07-28$33.30$130.98753,030——
2020-07-27$32.40$127.44470,880——
2020-07-24$33.20$130.59857,530——
2020-07-23$34.30$134.91521,170——
2020-07-22$33.90$133.34549,530——
2020-07-21$33.20$130.59665,170——
2020-07-20$32.70$128.62606,400——
2020-07-17$33.30$130.98895,320——
2020-07-16$34.80$136.881,147,610——
2020-07-15$36.40$143.171,447,700——
2020-07-14$32.10$126.26610,820——
2020-07-13$32.00$125.87831,920——
2020-07-10$33.10$130.191,061,280——
2020-07-09$31.40$123.51937,850——
2020-07-08$32.50$127.831,102,540——
2020-07-07$31.30$123.111,146,290——
2020-07-06$33.60$132.161,850,220——
2020-07-02$35.00$137.671,276,010——
2020-07-01$37.30$145.931,558,910——
2020-06-30$37.40$146.321,425,390——
2020-06-29$35.70$139.671,483,070——
2020-06-26$36.70$143.581,182,120——
2020-06-25$39.10$152.971,225,370——
2020-06-24$38.20$149.452,304,640——
2020-06-23$41.80$163.532,008,380——
2020-06-22$44.80$175.271,889,700——
2020-06-19$43.40$169.792,888,670——
2020-06-18$44.60$174.491,838,840——
2020-06-17$47.50$185.831,528,510——
2020-06-16$50.00$195.612,857,670——
2020-06-15$49.20$192.482,861,940——
2020-06-12$48.30$188.962,798,930——
2020-06-11$43.10$168.623,377,900——
2020-06-10$54.00$211.265,797,800——
2020-06-09$56.30$220.266,362,370——
2020-06-08$69.00$269.9413,354,980——
2020-06-05$42.30$165.495,379,420——
2020-06-04$35.80$140.063,626,130——
2020-06-03$29.10$113.851,434,650——
2020-06-02$27.70$108.37955,200——
2020-06-01$28.80$112.67999,580——
2020-05-29$27.70$108.371,039,770——
2020-05-28$28.30$110.721,142,350——
2020-05-27$29.60$115.801,863,970——
2020-05-26$28.80$112.671,323,110——
2020-05-22$27.70$108.37797,610——
2020-05-21$27.90$109.151,369,710——
2020-05-20$28.70$112.282,041,490——
2020-05-19$31.70$122.062,116,460——
2020-05-18$30.00$115.521,935,700——
2020-05-15$26.80$103.191,050,670——
2020-05-14$26.80$103.191,469,360——
2020-05-13$25.80$99.341,574,420——
2020-05-12$26.90$103.581,901,660——
2020-05-11$26.10$100.501,086,480——
2020-05-08$27.50$105.89822,480——
2020-05-07$26.90$103.58852,250——
2020-05-06$26.70$102.81967,680——
2020-05-05$28.10$108.20949,480——
2020-05-04$28.10$108.20905,830——
2020-05-01$28.50$109.74975,100——
2020-04-30$30.40$117.061,684,720——
2020-04-29$33.30$128.222,429,540——
2020-04-28$31.20$120.141,817,760——
2020-04-27$28.20$108.581,195,810——
2020-04-24$26.60$102.42982,360——
2020-04-23$27.50$105.89868,400——
2020-04-22$28.30$108.971,180,680——
2020-04-21$28.90$111.281,116,970——
2020-04-20$29.00$111.673,546,830——
2020-04-17$36.90$142.081,617,540——
2020-04-16$32.10$123.601,182,720——
2020-04-15$36.70$141.311,076,250——
2020-04-14$41.10$158.261,013,980——
2020-04-13$41.80$160.951,370,990——
2020-04-09$44.20$170.192,871,080——
2020-04-08$40.80$157.102,166,750——
2020-04-07$31.40$120.912,418,580——
2020-04-06$22.90$88.181,200,670——
2020-04-03$19.50$75.091,847,020——
2020-04-02$25.70$98.96545,970——
2020-04-01$28.10$108.20719,470——
2020-03-31$34.10$131.30762,190——
2020-03-30$36.50$140.541,040,620——
2020-03-27$46.90$180.591,550,260——
2020-03-26$49.20$189.452,845,680——
2020-03-25$29.50$113.591,872,060——
2020-03-24$25.20$97.031,849,280——
2020-03-23$53.30$205.23554,990——
2020-03-20$55.60$214.09837,170——
2020-03-19$53.00$204.08976,390——
2020-03-18$54.40$209.471,011,890——
2020-03-17$84.30$324.60705,250——
2020-03-16$97.50$375.43501,710——
2020-03-13$115.00$442.81400,670——
2020-03-12$110.60$425.87350,440——
2020-03-11$142.90$550.24415,110——
2020-03-10$155.70$599.53285,750——
2020-03-09$151.00$581.43409,740——
2020-03-06$166.70$641.88271,120——
2020-03-05$170.50$656.51224,160——
2020-03-04$175.70$676.54208,830——
2020-03-03$170.30$655.74385,410——
2020-03-02$171.20$659.21436,120——
2020-02-28$160.80$619.17729,850——
2020-02-27$166.10$639.57374,750——
2020-02-26$175.50$675.77324,700——
2020-02-25$176.60$680.00347,760——
2020-02-24$180.20$693.87301,480——
2020-02-21$182.30$701.95213,620——
2020-02-20$182.60$703.11287,280——
2020-02-19$181.30$698.10351,780——
2020-02-18$181.60$699.26179,650——
2020-02-14$179.90$692.71253,770——
2020-02-13$178.50$687.32166,040——
2020-02-12$176.90$681.16146,670——
2020-02-11$176.50$679.62159,150——
2020-02-10$177.80$684.62268,570——
2020-02-07$178.10$685.78332,380——
2020-02-06$176.80$680.77531,760——
2020-02-05$174.40$671.53379,900——
2020-02-04$172.70$664.992,797,320——
2020-02-03$174.80$673.07217,810——
2020-01-31$174.90$673.46153,680——
2020-01-30$175.20$674.6176,330——
2020-01-29$175.10$674.23201,330——
2020-01-28$174.20$670.76115,690——
2020-01-27$173.20$666.91154,930——
2020-01-24$173.60$668.45162,580——
2020-01-23$174.00$669.99111,010——
2020-01-22$173.20$666.91105,750——
2020-01-21$172.60$664.60203,740——
2020-01-17$171.80$661.52149,640——
2020-01-16$170.90$658.06173,970——
2020-01-15$169.60$653.05136,250——
2020-01-14$169.50$652.66195,010——
2020-01-13$170.70$657.29155,710——
2020-01-10$169.70$653.43121,040——
2020-01-09$168.70$649.58150,320——
2020-01-08$167.60$645.35210,030——
2020-01-07$170.00$654.59158,880——
2020-01-06$170.20$655.36231,010——
2020-01-03$168.90$650.35169,250——
2020-01-02$168.10$647.27126,200——