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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$8.86$58.311,300,500——
2023-12-28$9.08$59.751,478,900——
2023-12-27$9.58$60.411,595,700——
2023-12-26$9.52$60.031,174,200——
2023-12-22$9.40$59.281,143,600——
2023-12-21$9.36$59.022,475,500——
2023-12-20$9.12$57.512,367,200——
2023-12-19$9.06$57.131,645,000——
2023-12-18$9.02$56.881,818,200——
2023-12-15$9.09$57.3210,219,100——
2023-12-14$9.07$57.202,270,800——
2023-12-13$8.73$55.052,314,600——
2023-12-12$8.25$52.021,331,400——
2023-12-11$8.18$51.581,387,100——
2023-12-08$8.37$52.781,321,500——
2023-12-07$8.18$51.581,315,300——
2023-12-06$8.13$51.271,554,500——
2023-12-05$8.28$52.211,719,900——
2023-12-04$8.32$52.472,924,400——
2023-12-01$8.21$51.771,498,000——
2023-11-30$8.01$50.511,304,900——
2023-11-29$8.01$50.511,490,100——
2023-11-28$7.91$49.881,291,400——
2023-11-27$7.80$49.191,184,800——
2023-11-24$7.85$49.50625,500——
2023-11-22$7.94$50.07916,700——
2023-11-21$7.97$50.26666,300——
2023-11-20$8.01$50.51853,400——
2023-11-17$7.92$49.94963,300——
2023-11-16$7.81$49.25884,600——
2023-11-15$7.97$50.26798,700——
2023-11-14$7.85$49.501,017,300——
2023-11-13$7.51$47.36708,000——
2023-11-10$7.56$47.67900,500——
2023-11-09$7.41$46.731,365,100——
2023-11-08$7.78$49.061,425,600——
2023-11-07$7.63$48.122,115,000——
2023-11-06$7.84$49.441,318,900——
2023-11-03$7.91$49.881,342,800——
2023-11-02$7.66$48.301,351,200——
2023-11-01$7.19$45.341,512,400——
2023-10-31$6.83$43.071,284,100——
2023-10-30$6.48$40.861,211,300——
2023-10-27$6.51$41.051,307,200——
2023-10-26$6.57$41.431,344,300——
2023-10-25$6.39$40.302,480,100——
2023-10-24$6.91$43.572,180,000——
2023-10-23$7.20$45.401,209,100——
2023-10-20$7.38$46.541,353,500——
2023-10-19$7.49$47.231,420,300——
2023-10-18$7.78$49.061,668,100——
2023-10-17$8.21$51.77915,400——
2023-10-16$8.31$52.401,150,300——
2023-10-13$8.29$52.281,018,400——
2023-10-12$8.63$54.42831,400——
2023-10-11$8.79$55.43620,600——
2023-10-10$8.72$54.99836,700——
2023-10-09$8.67$54.671,024,700——
2023-10-06$8.52$53.731,036,500——
2023-10-05$8.68$54.741,674,800——
2023-10-04$9.05$54.552,702,400——
2023-10-03$9.48$57.141,735,200——
2023-10-02$9.83$59.252,100,600——
2023-09-29$10.01$60.33959,000——
2023-09-28$9.88$59.551,295,300——
2023-09-27$9.81$59.13984,600——
2023-09-26$9.88$59.551,184,500——
2023-09-25$10.14$61.12606,700——
2023-09-22$10.18$61.36776,600——
2023-09-21$10.08$60.761,274,600——
2023-09-20$10.63$64.07650,700——
2023-09-19$10.81$65.16532,900——
2023-09-18$10.85$65.40864,300——
2023-09-15$10.95$66.001,296,100——
2023-09-14$10.76$64.851,212,600——
2023-09-13$10.75$64.791,560,700——
2023-09-12$10.78$64.971,665,600——
2023-09-11$10.88$65.58528,700——
2023-09-08$10.80$65.10484,500——
2023-09-07$10.73$64.67532,600——
2023-09-06$10.81$65.16846,600——
2023-09-05$10.92$65.822,375,300——
2023-09-01$11.29$68.05592,200——
2023-08-31$11.25$67.81789,400——
2023-08-30$11.20$67.51857,700——
2023-08-29$11.40$68.71878,500——
2023-08-28$11.14$67.141,218,700——
2023-08-25$10.77$64.91585,200——
2023-08-24$10.67$64.31646,200——
2023-08-23$10.68$64.37513,800——
2023-08-22$10.39$62.62516,600——
2023-08-21$10.40$62.68580,400——
2023-08-18$10.46$63.05466,300——
2023-08-17$10.43$62.86527,600——
2023-08-16$10.57$63.71497,800——
2023-08-15$10.79$65.03698,400——
2023-08-14$10.93$65.88718,500——
2023-08-11$11.09$66.84807,900——
2023-08-10$11.26$67.87867,800——
2023-08-09$11.37$68.53895,000——
2023-08-08$11.47$69.131,775,200——
2023-08-07$11.65$70.22701,900——
2023-08-04$11.43$68.89662,200——
2023-08-03$11.31$68.17597,400——
2023-08-02$11.69$70.46603,300——
2023-08-01$11.81$71.18772,300——
2023-07-31$12.01$72.39747,200——
2023-07-28$12.13$73.11680,700——
2023-07-27$11.95$72.03850,800——
2023-07-26$12.24$73.77438,800——
2023-07-25$12.05$72.63657,600——
2023-07-24$11.86$71.48457,300——
2023-07-21$11.70$70.52518,500——
2023-07-20$11.71$70.58584,200——
2023-07-19$11.86$71.48588,700——
2023-07-18$11.74$70.76535,700——
2023-07-17$11.55$69.62558,900——
2023-07-14$11.51$69.37528,400——
2023-07-13$11.57$69.74718,200——
2023-07-12$11.31$68.17742,700——
2023-07-11$11.13$67.08599,800——
2023-07-10$11.14$67.14661,100——
2023-07-07$10.83$65.28753,300——
2023-07-06$10.64$64.131,074,900——
2023-07-05$11.00$66.30729,200——
2023-07-03$11.26$67.87496,300——
2023-06-30$11.47$69.13864,900——
2023-06-29$11.93$69.501,178,100——
2023-06-28$11.91$69.38723,000——
2023-06-27$11.80$68.74666,100——
2023-06-26$11.54$67.22899,200——
2023-06-23$11.10$64.661,463,600——
2023-06-22$11.37$66.23737,300——
2023-06-21$11.54$67.22992,200——
2023-06-20$11.38$66.29954,300——
2023-06-16$11.27$65.651,769,400——
2023-06-15$11.39$66.351,174,600——
2023-06-14$11.05$64.371,523,400——
2023-06-13$11.20$65.241,345,300——
2023-06-12$11.04$64.311,143,900——
2023-06-09$10.74$62.56469,100——
2023-06-08$10.58$61.63503,400——
2023-06-07$10.56$61.51952,800——
2023-06-06$10.72$62.451,310,000——
2023-06-05$10.52$61.281,613,100——
2023-06-02$10.83$63.093,513,100——
2023-06-01$10.79$62.851,962,500——
2023-05-31$10.60$61.751,167,900——
2023-05-30$10.71$62.39939,500——
2023-05-26$10.27$59.83946,400——
2023-05-25$9.83$57.261,447,500——
2023-05-24$10.12$58.95898,500——
2023-05-23$10.42$60.70876,900——
2023-05-22$10.53$61.34552,300——
2023-05-19$10.60$61.75624,700——
2023-05-18$10.81$62.97587,200——
2023-05-17$10.69$62.27623,800——
2023-05-16$10.57$61.57398,400——
2023-05-15$10.80$62.91778,500——
2023-05-12$10.67$62.16619,100——
2023-05-11$10.75$62.62922,200——
2023-05-10$10.87$63.321,282,000——
2023-05-09$10.00$58.25751,500——
2023-05-08$10.20$59.42649,100——
2023-05-05$10.08$58.72677,300——
2023-05-04$9.75$56.80926,800——
2023-05-03$9.74$56.74967,700——
2023-05-02$9.78$56.971,458,700——
2023-05-01$10.25$59.71734,500——
2023-04-28$10.61$61.81737,400——
2023-04-27$10.37$60.41720,300——
2023-04-26$10.28$59.88561,300——
2023-04-25$10.26$59.77551,300——
2023-04-24$10.51$61.22586,400——
2023-04-21$10.59$61.69418,200——
2023-04-20$10.55$61.46638,000——
2023-04-19$10.49$61.11569,900——
2023-04-18$10.37$60.41552,900——
2023-04-17$10.56$61.51842,600——
2023-04-14$10.25$59.71779,300——
2023-04-13$10.37$60.41890,100——
2023-04-12$10.39$60.52710,100——
2023-04-11$10.32$60.121,070,700——
2023-04-10$10.39$60.521,372,500——
2023-04-06$10.76$62.681,182,600——
2023-04-05$11.15$62.621,454,100——
2023-04-04$11.09$62.281,597,300——
2023-04-03$10.92$61.331,288,600——
2023-03-31$11.09$62.28894,500——
2023-03-30$10.76$60.43738,300——
2023-03-29$10.69$60.04908,600——
2023-03-28$10.46$58.752,234,800——
2023-03-27$11.21$62.961,336,400——
2023-03-24$10.82$60.77804,400——
2023-03-23$10.48$58.861,044,200——
2023-03-22$10.78$60.54837,200——
2023-03-21$11.04$62.00975,900——
2023-03-20$10.91$61.27827,500——
2023-03-17$10.76$60.431,280,300——
2023-03-16$11.20$62.901,001,800——
2023-03-15$11.08$62.231,149,000——
2023-03-14$11.29$63.411,569,900——
2023-03-13$10.65$59.811,447,900——
2023-03-10$10.98$61.671,378,000——
2023-03-09$11.52$64.701,119,400——
2023-03-08$12.16$68.291,048,100——
2023-03-07$12.14$68.18861,000——
2023-03-06$12.30$69.081,081,800——
2023-03-03$12.22$68.633,292,300——
2023-03-02$12.28$68.97913,000——
2023-03-01$12.21$68.57839,300——
2023-02-28$12.53$70.37900,100——
2023-02-27$12.53$70.372,715,200——
2023-02-24$12.83$72.061,788,500——
2023-02-23$13.10$73.57796,300——
2023-02-22$13.10$73.571,574,600——
2023-02-21$13.12$73.69771,500——
2023-02-17$13.67$76.77499,300——
2023-02-16$13.75$77.22415,200——
2023-02-15$13.81$77.56569,300——
2023-02-14$13.84$77.73376,200——
2023-02-13$13.90$78.07281,200——
2023-02-10$13.76$77.28415,400——
2023-02-09$13.81$77.56653,700——
2023-02-08$14.32$80.42418,900——
2023-02-07$14.31$80.37577,000——
2023-02-06$14.35$80.59739,400——
2023-02-03$15.06$84.58906,100——
2023-02-02$15.39$86.43743,200——
2023-02-01$15.20$85.37895,200——
2023-01-31$14.69$82.50663,000——
2023-01-30$14.43$81.04644,000——
2023-01-27$14.73$82.73691,600——
2023-01-26$14.38$80.76491,200——
2023-01-25$14.12$79.30452,600——
2023-01-24$14.14$79.41331,600——
2023-01-23$14.26$80.09575,400——
2023-01-20$14.25$80.03509,300——
2023-01-19$13.98$78.52468,000——
2023-01-18$13.96$78.40865,900——
2023-01-17$13.86$77.84498,700——
2023-01-13$14.02$78.74425,200——
2023-01-12$13.98$78.52792,000——
2023-01-11$13.70$76.941,052,100——
2023-01-10$13.26$74.47812,300——
2023-01-09$12.94$72.67904,800——
2023-01-06$12.75$71.611,633,300——
2023-01-05$13.43$71.781,466,100——
2023-01-04$13.54$72.361,184,900——
2023-01-03$13.16$70.331,116,400——