5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-8.73%
3 MONTH PERFORMANCE
-10.21%
6 MONTH PERFORMANCE
-19.71%
YEAR-TO-DATE PERFORMANCE
-3.85%
1 YEAR PERFORMANCE
-15.59%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.63 | $7.73 (1.31%) | $7.75 | $7.63 | 1.02 M | $501.82 M |
| 01/13/2025 | $7.69 | $7.60 (-1.17%) | $7.70 | $7.48 | 1.93 M | $493.39 M |
| 01/10/2025 | $7.95 | $7.70 (-3.14%) | $7.95 | $7.68 | 2.18 M | $499.88 M |
| 01/08/2025 | $8.02 | $8.06 (0.5%) | $8.10 | $7.88 | 1.55 M | $523.25 M |
| 01/07/2025 | $8.15 | $8.09 (-0.74%) | $8.24 | $8.05 | 1.27 M | $525.20 M |
| 01/06/2025 | $8.27 | $8.13 (-1.69%) | $8.29 | $8.13 | 1.50 M | $527.79 M |
| 01/03/2025 | $8.19 | $8.26 (0.85%) | $8.28 | $8.15 | 1.20 M | $536.23 M |
| 01/02/2025 | $8.05 | $8.16 (1.37%) | $8.21 | $8.05 | 1.53 M | $529.74 M |
| 12/31/2024 | $7.74 | $8.05 (4.01%) | $8.08 | $7.72 | 1.58 M | $522.60 M |
| 12/30/2024 | $7.83 | $7.72 (-1.4%) | $7.83 | $7.66 | 2.46 M | $501.18 M |
| 12/27/2024 | $8.25 | $8.23 (-0.24%) | $8.30 | $8.18 | 2.82 M | $534.28 M |
| 12/26/2024 | $8.34 | $8.26 (-0.96%) | $8.36 | $8.21 | 2.30 M | $536.23 M |
| 12/24/2024 | $8.23 | $8.32 (1.09%) | $8.35 | $8.17 | 727,100 | $540.13 M |
| 12/23/2024 | $8.39 | $8.23 (-1.91%) | $8.39 | $8.15 | 1.87 M | $534.28 M |
| 12/20/2024 | $8.25 | $8.37 (1.45%) | $8.54 | $8.08 | 5.53 M | $543.37 M |
| 12/19/2024 | $8.32 | $8.25 (-0.84%) | $8.42 | $8.21 | 1.60 M | $535.58 M |
| 12/18/2024 | $8.50 | $8.18 (-3.76%) | $8.65 | $8.17 | 1.93 M | $531.04 M |
| 12/17/2024 | $8.53 | $8.49 (-0.47%) | $8.63 | $8.45 | 1.45 M | $551.16 M |
| 12/16/2024 | $8.50 | $8.59 (1.06%) | $8.68 | $8.47 | 1.77 M | $557.66 M |
| 12/13/2024 | $8.53 | $8.48 (-0.59%) | $8.53 | $8.41 | 1.04 M | $476.85 M |
| 12/12/2024 | $8.57 | $8.52 (-0.58%) | $8.64 | $8.52 | 682,415 | $479.10 M |
| 12/11/2024 | $8.62 | $8.55 (-0.81%) | $8.63 | $8.51 | 778,200 | $480.78 M |
| 12/10/2024 | $8.56 | $8.60 (0.47%) | $8.66 | $8.56 | 1.24 M | $483.60 M |
| 12/09/2024 | $8.56 | $8.60 (0.47%) | $8.65 | $8.55 | 1.06 M | $483.60 M |
| 12/06/2024 | $8.41 | $8.52 (1.31%) | $8.57 | $8.41 | 1.24 M | $479.10 M |
| 12/05/2024 | $8.33 | $8.37 (0.48%) | $8.42 | $8.33 | 707,644 | $470.66 M |
| 12/04/2024 | $8.28 | $8.33 (0.6%) | $8.38 | $8.26 | 757,000 | $468.41 M |
| 12/03/2024 | $8.38 | $8.28 (-1.19%) | $8.42 | $8.28 | 1.20 M | $465.60 M |
| 12/02/2024 | $8.35 | $8.39 (0.48%) | $8.46 | $8.32 | 1.18 M | $471.79 M |
| 11/29/2024 | $8.40 | $8.35 (-0.6%) | $8.41 | $8.34 | 683,400 | $469.54 M |
| 11/27/2024 | $8.31 | $8.35 (0.48%) | $8.45 | $8.31 | 833,200 | $469.54 M |
| 11/26/2024 | $8.30 | $8.28 (-0.24%) | $8.32 | $8.20 | 604,500 | $465.60 M |
| 11/25/2024 | $8.24 | $8.32 (0.97%) | $8.39 | $8.24 | 1.14 M | $467.85 M |
| 11/22/2024 | $8.15 | $8.20 (0.61%) | $8.24 | $8.14 | 720,000 | $461.10 M |
| 11/21/2024 | $8.08 | $8.11 (0.37%) | $8.19 | $8.07 | 668,529 | $456.04 M |
| 11/20/2024 | $8.16 | $8.08 (-0.98%) | $8.16 | $8.01 | 933,301 | $454.35 M |
| 11/19/2024 | $8.16 | $8.16 (0%) | $8.24 | $8.16 | 727,200 | $458.85 M |
| 11/18/2024 | $8.16 | $8.23 (0.86%) | $8.27 | $8.09 | 927,800 | $462.79 M |
| 11/15/2024 | $8.25 | $8.20 (-0.61%) | $8.25 | $8.13 | 727,263 | $461.10 M |
| 11/14/2024 | $8.25 | $8.19 (-0.73%) | $8.32 | $8.18 | 753,242 | $460.54 M |
| 11/13/2024 | $8.32 | $8.22 (-1.2%) | $8.40 | $8.21 | 1.05 M | $462.23 M |
| 11/12/2024 | $8.32 | $8.27 (-0.6%) | $8.40 | $8.20 | 1.09 M | $465.04 M |
| 11/11/2024 | $8.40 | $8.35 (-0.6%) | $8.48 | $8.29 | 830,509 | $469.54 M |
| 11/08/2024 | $8.26 | $8.35 (1.09%) | $8.52 | $8.22 | 1.09 M | $1.10 B |
| 11/07/2024 | $8.00 | $8.25 (3.13%) | $8.25 | $8.00 | 1.76 M | $1.09 B |
| 11/06/2024 | $8.14 | $7.99 (-1.84%) | $8.18 | $7.60 | 4.28 M | $1.06 B |
| 11/05/2024 | $8.07 | $8.14 (0.87%) | $8.16 | $7.99 | 985,400 | $1.08 B |
| 11/04/2024 | $8.06 | $8.07 (0.12%) | $8.13 | $7.99 | 725,341 | $1.07 B |
| 11/01/2024 | $8.15 | $8.06 (-1.1%) | $8.17 | $8.05 | 1.01 M | $397.88 M |
| 10/31/2024 | $8.33 | $8.07 (-3.12%) | $8.33 | $8.07 | 1.03 M | $398.38 M |
| 10/30/2024 | $8.24 | $8.31 (0.85%) | $8.34 | $8.24 | 670,955 | $410.22 M |
| 10/29/2024 | $8.27 | $8.23 (-0.48%) | $8.29 | $8.12 | 1.76 M | $406.27 M |
| 10/28/2024 | $8.52 | $8.31 (-2.46%) | $8.54 | $8.25 | 1.40 M | $410.22 M |
| 10/25/2024 | $8.59 | $8.45 (-1.63%) | $8.65 | $8.44 | 1.21 M | $417.13 M |
| 10/24/2024 | $8.38 | $8.58 (2.39%) | $8.60 | $8.38 | 1.16 M | $423.55 M |
| 10/23/2024 | $8.41 | $8.37 (-0.48%) | $8.45 | $8.29 | 956,897 | $413.19 M |
| 10/22/2024 | $8.48 | $8.41 (-0.83%) | $8.51 | $8.38 | 937,533 | $415.16 M |
| 10/21/2024 | $8.80 | $8.46 (-3.86%) | $8.81 | $8.45 | 1.97 M | $417.63 M |
| 10/18/2024 | $8.75 | $8.79 (0.46%) | $8.82 | $8.75 | 586,169 | $433.92 M |
| 10/17/2024 | $8.83 | $8.74 (-1.02%) | $8.83 | $8.72 | 917,720 | $431.45 M |
| 10/16/2024 | $8.71 | $8.81 (1.15%) | $8.82 | $8.69 | 928,686 | $434.91 M |
| 10/15/2024 | $8.65 | $8.65 (0%) | $8.70 | $8.61 | 961,949 | $427.01 M |
| 10/14/2024 | $8.50 | $8.62 (1.41%) | $8.63 | $8.46 | 907,431 | $425.53 M |