5 DAY PERFORMANCE
-6.77%
1 MONTH PERFORMANCE
-3.10%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
-12.96%
Invesco Mortgage Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.50 | $8.48 (-0.29%) | $8.51 | $8.40 | 883,277 | $514.37 M |
| 03/11/2025 | $8.63 | $8.44 (-2.2%) | $8.66 | $8.30 | 2.74 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 |
| 01/29/2025 | $8.27 | $8.15 (-1.45%) | $8.32 | $8.10 | 866,631 | $529.09 M |
| 01/28/2025 | $8.18 | $8.25 (0.86%) | $8.29 | $8.18 | 1.07 M | $535.58 M |
| 01/27/2025 | $8.11 | $8.20 (1.11%) | $8.23 | $8.10 | 1.26 M | $532.34 M |
| 01/24/2025 | $8.13 | $8.12 (-0.12%) | $8.19 | $8.02 | 1.48 M | $527.14 M |
| 01/23/2025 | $8.10 | $8.09 (-0.12%) | $8.20 | $8.07 | 1.21 M | $525.20 M |
| 01/22/2025 | $8.16 | $8.09 (-0.86%) | $8.20 | $8.07 | 900,200 | $525.20 M |
| 01/21/2025 | $8.20 | $8.17 (-0.37%) | $8.25 | $8.14 | 1.05 M | $530.39 M |
| 01/17/2025 | $8.15 | $8.13 (-0.25%) | $8.22 | $8.08 | 924,183 | $527.79 M |
| 01/16/2025 | $7.89 | $8.08 (2.41%) | $8.14 | $7.89 | 895,482 | $524.55 M |
| 01/15/2025 | $7.92 | $7.91 (-0.13%) | $7.99 | $7.83 | 1.42 M | $513.51 M |
| 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 |
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.
