5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-7.33%
YEAR-TO-DATE PERFORMANCE
-8.94%
1 YEAR PERFORMANCE
-9.84%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.39 | $7.33 (-0.81%) | $7.42 | $7.23 | 1.05 M | $447.45 M |
| 04/29/2025 | $7.41 | $7.47 (0.81%) | $7.49 | $7.34 | 1.48 M | $454.18 M |
| 04/28/2025 | $7.29 | $7.40 (1.51%) | $7.45 | $7.26 | 1.42 M | $449.92 M |
| 04/25/2025 | $7.08 | $7.27 (2.68%) | $7.32 | $7.02 | 1.97 M | $442.02 M |
| 04/24/2025 | $6.95 | $7.07 (1.73%) | $7.11 | $6.88 | 1.42 M | $429.86 M |
| 04/23/2025 | $7.08 | $6.91 (-2.4%) | $7.12 | $6.88 | 1.23 M | $420.13 M |
| 04/22/2025 | $6.63 | $6.89 (3.92%) | $6.94 | $6.63 | 1.64 M | $418.91 M |
| 04/21/2025 | $6.59 | $6.55 (-0.61%) | $6.61 | $6.41 | 1.28 M | $398.24 M |
| 04/17/2025 | $6.45 | $6.66 (3.26%) | $6.70 | $6.43 | 1.30 M | $405.54 M |
| 04/16/2025 | $6.50 | $6.45 (-0.77%) | $6.60 | $6.42 | 1.44 M | $392.16 M |
| 04/15/2025 | $6.50 | $6.55 (0.77%) | $6.66 | $6.36 | 1.55 M | $398.24 M |
| 04/14/2025 | $6.42 | $6.46 (0.62%) | $6.58 | $6.32 | 2.85 M | $392.77 M |
| 04/11/2025 | $6.30 | $6.35 (0.79%) | $6.40 | $6.01 | 3.16 M | $386.08 M |
| 04/10/2025 | $6.68 | $6.33 (-5.24%) | $6.73 | $6.11 | 2.85 M | $384.86 M |
| 04/09/2025 | $6.37 | $6.79 (6.59%) | $6.83 | $5.86 | 6.03 M | $412.83 M |
| 04/08/2025 | $6.67 | $6.50 (-2.55%) | $6.88 | $6.42 | 4.85 M | $395.20 M |
| 04/07/2025 | $6.62 | $6.56 (-0.91%) | $7.06 | $6.27 | 5.88 M | $398.85 M |
| 04/04/2025 | $7.76 | $7.28 (-6.19%) | $7.76 | $7.14 | 4.50 M | $442.62 M |
| 04/03/2025 | $7.84 | $7.88 (0.51%) | $8.02 | $7.78 | 3.53 M | $479.10 M |
| 04/02/2025 | $8.01 | $8.01 (0%) | $8.03 | $7.79 | 4.02 M | $487.01 M |
| 04/01/2025 | $7.89 | $8.04 (1.9%) | $8.11 | $7.80 | 3.81 M | $488.83 M |
| 03/31/2025 | $7.85 | $7.89 (0.51%) | $7.96 | $7.78 | 2.91 M | $479.71 M |
| 03/28/2025 | $8.20 | $7.93 (-3.29%) | $8.20 | $7.85 | 2.91 M | $482.14 M |
| 03/27/2025 | $8.15 | $8.17 (0.25%) | $8.28 | $8.10 | 2.84 M | $496.74 M |
| 03/26/2025 | $8.43 | $8.13 (-3.56%) | $8.49 | $8.00 | 7.36 M | $494.30 M |
| 03/25/2025 | $8.77 | $8.62 (-1.71%) | $8.79 | $8.60 | 2.65 M | $524.10 M |
| 03/24/2025 | $8.78 | $8.75 (-0.34%) | $8.82 | $8.69 | 1.53 M | $532.00 M |
| 03/21/2025 | $8.70 | $8.68 (-0.23%) | $8.78 | $8.66 | 2.40 M | $527.74 M |
| 03/20/2025 | $8.74 | $8.74 (0%) | $8.85 | $8.73 | 1.91 M | $531.39 M |
| 03/19/2025 | $8.76 | $8.78 (0.23%) | $8.83 | $8.68 | 2.10 M | $533.82 M |
| 03/18/2025 | $8.61 | $8.76 (1.74%) | $8.80 | $8.61 | 2.05 M | $532.61 M |
| 03/17/2025 | $8.56 | $8.64 (0.93%) | $8.67 | $8.55 | 1.26 M | $525.31 M |
| 03/14/2025 | $8.55 | $8.53 (-0.23%) | $8.57 | $8.48 | 1.78 M | $518.62 M |
| 03/13/2025 | $8.51 | $8.49 (-0.24%) | $8.55 | $8.44 | 1.56 M | $516.19 M |
| 03/12/2025 | $8.50 | $8.46 (-0.47%) | $8.51 | $8.40 | 1.91 M | $514.37 M |
| 03/11/2025 | $8.63 | $8.44 (-2.2%) | $8.66 | $8.30 | 2.75 M | $513.15 M |
| 03/10/2025 | $8.69 | $8.63 (-0.69%) | $8.84 | $8.57 | 2.21 M | $524.70 M |
| 03/07/2025 | $8.61 | $8.72 (1.28%) | $8.77 | $8.61 | 1.35 M | $530.18 M |
| 03/06/2025 | $8.55 | $8.60 (0.58%) | $8.66 | $8.55 | 1.88 M | $522.88 M |
| 03/05/2025 | $8.54 | $8.61 (0.82%) | $8.70 | $8.52 | 1.16 M | $523.49 M |
| 03/04/2025 | $8.50 | $8.55 (0.59%) | $8.62 | $8.44 | 1.20 M | $519.84 M |
| 03/03/2025 | $8.78 | $8.60 (-2.05%) | $8.80 | $8.56 | 1.25 M | $522.88 M |
| 02/28/2025 | $8.81 | $8.79 (-0.23%) | $8.91 | $8.76 | 1.51 M | $534.43 M |
| 02/27/2025 | $8.86 | $8.82 (-0.45%) | $8.87 | $8.77 | 1.11 M | $536.26 M |
| 02/26/2025 | $8.78 | $8.84 (0.68%) | $8.93 | $8.77 | 1.01 M | $537.47 M |
| 02/25/2025 | $8.87 | $8.78 (-1.01%) | $8.89 | $8.73 | 1.08 M | $533.82 M |
| 02/24/2025 | $8.90 | $8.83 (-0.79%) | $8.92 | $8.76 | 1.49 M | $536.86 M |
| 02/21/2025 | $8.98 | $8.88 (-1.11%) | $9.06 | $8.73 | 1.88 M | $539.90 M |
| 02/20/2025 | $8.87 | $8.96 (1.01%) | $9.03 | $8.87 | 1.59 M | $544.77 M |
| 02/19/2025 | $8.78 | $8.90 (1.37%) | $8.94 | $8.78 | 978,426 | $541.12 M |
| 02/18/2025 | $8.80 | $8.80 (0%) | $8.89 | $8.77 | 986,621 | $535.04 M |
| 02/14/2025 | $8.62 | $8.82 (2.32%) | $8.85 | $8.62 | 1.18 M | $572.59 M |
| 02/13/2025 | $8.44 | $8.62 (2.13%) | $8.67 | $8.40 | 864,098 | $559.60 M |
| 02/12/2025 | $8.36 | $8.39 (0.36%) | $8.43 | $8.32 | 1.36 M | $544.67 M |
| 02/11/2025 | $8.54 | $8.52 (-0.23%) | $8.59 | $8.49 | 952,500 | $553.11 M |
| 02/10/2025 | $8.65 | $8.62 (-0.35%) | $8.71 | $8.59 | 1.01 M | $559.60 M |
| 02/07/2025 | $8.68 | $8.69 (0.12%) | $8.69 | $8.54 | 1.07 M | $564.15 M |
| 02/06/2025 | $8.63 | $8.68 (0.58%) | $8.69 | $8.56 | 1.18 M | $563.50 M |
| 02/05/2025 | $8.54 | $8.59 (0.59%) | $8.63 | $8.53 | 1.56 M | $557.66 M |
| 02/04/2025 | $8.35 | $8.52 (2.04%) | $8.53 | $8.24 | 1.18 M | $553.11 M |
| 02/03/2025 | $8.28 | $8.34 (0.72%) | $8.44 | $8.24 | 990,822 | $541.43 M |
| 01/31/2025 | $8.35 | $8.46 (1.32%) | $8.53 | $8.35 | 1.23 M | $549.22 M |
| 01/30/2025 | $8.24 | $8.33 (1.09%) | $8.35 | $8.23 | 953,154 | $540.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
