-
5 DAY PERFORMANCE
-2.04% -
1 MONTH PERFORMANCE
-5.43% -
3 MONTH PERFORMANCE
-5.98% -
6 MONTH PERFORMANCE
-12.42% -
YEAR-TO-DATE PERFORMANCE
-7.67% -
1 YEAR PERFORMANCE
+2.63%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $8.25 | $8.19 (-0.73%) | $8.32 | $8.18 | 741,604 | $458.52 M |
| 11/13/2024 | $8.32 | $8.22 (-1.2%) | $8.40 | $8.21 | 1.05 M | $460.20 M |
| 11/12/2024 | $8.32 | $8.27 (-0.6%) | $8.40 | $8.20 | 1.09 M | $463.00 M |
| 11/11/2024 | $8.40 | $8.35 (-0.6%) | $8.48 | $8.29 | 830,509 | $467.48 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 |
| 10/11/2024 | $8.50 | $8.52 (0.24%) | $8.52 | $8.45 | 942,903 | $420.59 M |
| 10/10/2024 | $8.41 | $8.52 (1.31%) | $8.53 | $8.40 | 1.33 M | $420.59 M |
| 10/09/2024 | $8.45 | $8.46 (0.12%) | $8.49 | $8.39 | 1.61 M | $417.63 M |
| 10/08/2024 | $8.35 | $8.47 (1.44%) | $8.50 | $8.33 | 2.21 M | $418.12 M |
| 10/07/2024 | $8.66 | $8.36 (-3.46%) | $8.66 | $8.35 | 3.33 M | $412.69 M |
| 10/04/2024 | $9.12 | $9.05 (-0.77%) | $9.16 | $8.87 | 3.47 M | $446.75 M |
| 10/03/2024 | $9.20 | $9.10 (-1.09%) | $9.22 | $9.07 | 1.89 M | $449.22 M |
| 10/02/2024 | $9.18 | $9.16 (-0.22%) | $9.25 | $9.11 | 1.88 M | $452.18 M |
| 10/01/2024 | $9.39 | $9.16 (-2.45%) | $9.39 | $9.10 | 2.48 M | $452.18 M |
| 09/30/2024 | $9.34 | $9.39 (0.54%) | $9.42 | $9.32 | 1.03 M | $463.54 M |
| 09/27/2024 | $9.27 | $9.32 (0.54%) | $9.36 | $9.24 | 991,400 | $460.08 M |
| 09/26/2024 | $9.23 | $9.20 (-0.33%) | $9.24 | $9.14 | 872,200 | $454.16 M |
| 09/25/2024 | $9.05 | $9.13 (0.88%) | $9.19 | $9.04 | 1.08 M | $450.70 M |
| 09/24/2024 | $8.95 | $9.01 (0.67%) | $9.09 | $8.93 | 1.12 M | $444.78 M |
| 09/23/2024 | $9.20 | $8.88 (-3.48%) | $9.23 | $8.88 | 1.51 M | $438.36 M |
| 09/20/2024 | $9.24 | $9.18 (-0.65%) | $9.34 | $9.16 | 1.44 M | $453.17 M |
| 09/19/2024 | $9.29 | $9.26 (-0.32%) | $9.35 | $9.21 | 1.40 M | $457.12 M |
| 09/18/2024 | $9.15 | $9.14 (-0.11%) | $9.25 | $9.06 | 1.76 M | $451.20 M |
| 09/17/2024 | $9.12 | $9.12 (0%) | $9.21 | $9.10 | 1.94 M | $450.21 M |
| 09/16/2024 | $8.93 | $9.10 (1.9%) | $9.12 | $8.91 | 1.54 M | $449.22 M |
| 09/13/2024 | $8.78 | $8.87 (1.03%) | $8.89 | $8.75 | 1.96 M | $437.87 M |
| 09/12/2024 | $8.71 | $8.76 (0.57%) | $8.79 | $8.68 | 538,093 | $432.44 M |
| 09/11/2024 | $8.77 | $8.69 (-0.91%) | $8.77 | $8.64 | 763,400 | $428.98 M |
| 09/10/2024 | $8.69 | $8.77 (0.92%) | $8.79 | $8.68 | 934,817 | $432.93 M |
| 09/09/2024 | $8.77 | $8.69 (-0.91%) | $8.78 | $8.68 | 984,700 | $428.98 M |
| 09/06/2024 | $8.61 | $8.72 (1.28%) | $8.76 | $8.59 | 954,188 | $430.46 M |
| 09/05/2024 | $8.58 | $8.61 (0.35%) | $8.65 | $8.55 | 633,700 | $425.03 M |
| 09/04/2024 | $8.64 | $8.53 (-1.27%) | $8.66 | $8.52 | 824,336 | $421.08 M |
| 09/03/2024 | $8.70 | $8.60 (-1.15%) | $8.72 | $8.60 | 954,800 | $424.54 M |
| 08/30/2024 | $8.75 | $8.77 (0.23%) | $8.79 | $8.69 | 1.06 M | $432.93 M |
| 08/29/2024 | $8.75 | $8.72 (-0.34%) | $8.81 | $8.67 | 1.14 M | $430.46 M |
| 08/28/2024 | $8.70 | $8.75 (0.57%) | $8.75 | $8.69 | 1.09 M | $431.94 M |
| 08/27/2024 | $8.70 | $8.70 (0%) | $8.74 | $8.67 | 591,000 | $429.48 M |
| 08/26/2024 | $8.74 | $8.71 (-0.34%) | $8.75 | $8.65 | 1.09 M | $429.97 M |
| 08/23/2024 | $8.57 | $8.69 (1.4%) | $8.71 | $8.57 | 1.36 M | $428.98 M |
| 08/22/2024 | $8.69 | $8.54 (-1.73%) | $8.70 | $8.53 | 893,600 | $421.58 M |
| 08/21/2024 | $8.73 | $8.68 (-0.57%) | $8.74 | $8.61 | 1.05 M | $428.49 M |
| 08/20/2024 | $8.70 | $8.67 (-0.34%) | $8.74 | $8.64 | 1.32 M | $427.99 M |
| 08/19/2024 | $8.71 | $8.72 (0.11%) | $8.73 | $8.66 | 884,200 | $430.46 M |
| 08/16/2024 | $8.69 | $8.66 (-0.35%) | $8.78 | $8.64 | 1.65 M | $427.50 M |
| 08/15/2024 | $8.83 | $8.70 (-1.47%) | $8.86 | $8.68 | 2.52 M | $429.48 M |