NYSE : IVR
Invesco Mortgage Capital Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 5.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 585.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Invesco Mortgage Capital Inc. (IVR) closed at 5.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.38 | 5.45 | 5.29 | 5.34 | 4,778,275 | +0.56% |
| 2026-10-30 | 5.47 | 5.615 | 5.3 | 5.31 | 5,792,854 | -2.39% |
| 2026-10-29 | 5.49 | 5.53 | 5.42 | 5.44 | 3,669,617 | -0.18% |
| 2026-10-28 | 5.53 | 5.57 | 5.39 | 5.45 | 4,033,347 | -1.27% |
| 2026-10-27 | 5.56 | 5.57 | 5.45 | 5.52 | 4,294,204 | -0.18% |
| 2026-10-26 | 5.42 | 5.55 | 5.41 | 5.53 | 3,477,932 | +2.03% |
| 2026-10-23 | 5.51 | 5.55 | 5.39 | 5.54 | 3,957,360 | +0.36% |
| 2026-10-22 | 5.42 | 5.585 | 5.405 | 5.52 | 3,646,041 | +1.85% |
| 2026-10-21 | 5.42 | 5.48 | 5.4 | 5.42 | 3,042,408 | +0.56% |
| 2026-10-20 | 5.25 | 5.435 | 5.23 | 5.39 | 3,628,809 | +2.86% |
| 2026-10-19 | 5.48 | 5.499 | 5.22 | 5.24 | 4,784,010 | -5.24% |
| 2026-10-16 | 5.67 | 5.68 | 5.5 | 5.53 | 3,289,348 | -1.95% |
| 2026-10-15 | 5.69 | 5.77 | 5.625 | 5.64 | 4,354,367 | +1.44% |
| 2026-10-14 | 5.52 | 5.605 | 5.45 | 5.56 | 3,981,107 | -0.71% |
| 2026-10-13 | 5.7 | 5.745 | 5.485 | 5.6 | 3,471,294 | -0.71% |
| 2026-10-12 | 5.69 | 5.69 | 5.57 | 5.64 | 2,734,051 | -1.05% |
| 2026-10-09 | 5.7 | 5.738 | 5.59 | 5.7 | 3,327,331 | +0.35% |
| 2026-10-08 | 5.6 | 5.695 | 5.52 | 5.68 | 4,211,823 | +1.07% |
| 2026-10-07 | 5.66 | 5.703 | 5.58 | 5.62 | 3,611,343 | -1.75% |
| 2026-10-06 | 5.73 | 5.775 | 5.65 | 5.72 | 3,017,980 | +0.35% |
| 2026-10-05 | 5.7 | 5.795 | 5.66 | 5.7 | 3,761,599 | -0.18% |
| 2026-10-02 | 5.91 | 5.94 | 5.645 | 5.71 | 5,225,363 | -1.89% |
| 2026-10-01 | 6.05 | 6.05 | 5.82 | 5.82 | 5,688,770 | -4.12% |
| 2026-09-30 | 6.33 | 6.35 | 6.055 | 6.07 | 4,400,754 | -3.04% |
| 2026-09-29 | 6.26 | 6.33 | 6.2 | 6.26 | 3,632,845 | +0.16% |
| 2026-09-28 | 6.25 | 6.35 | 6.15 | 6.25 | 4,008,793 | -0.64% |
| 2026-09-25 | 6.41 | 6.45 | 6.35 | 6.41 | 2,911,241 | +0.47% |
| 2026-09-24 | 6.46 | 6.48 | 6.35 | 6.38 | 3,077,033 | -1.24% |
| 2026-09-23 | 6.61 | 6.61 | 6.455 | 6.46 | 2,194,494 | -2.42% |
| 2026-09-22 | 6.55 | 6.655 | 6.535 | 6.62 | 2,448,002 | +1.69% |
| 2026-09-21 | 6.5 | 6.55 | 6.475 | 6.51 | 2,646,553 | +0.93% |
| 2026-09-18 | 6.51 | 6.53 | 6.445 | 6.45 | 5,470,959 | -1.38% |
| 2026-09-17 | 6.56 | 6.63 | 6.529 | 6.54 | 3,312,719 | +1.24% |
| 2026-09-16 | 6.58 | 6.65 | 6.38 | 6.46 | 4,434,565 | -1.07% |
| 2026-09-15 | 6.67 | 6.695 | 6.52 | 6.53 | 3,353,042 | -2.10% |
| 2026-09-14 | 6.79 | 6.825 | 6.635 | 6.67 | 4,807,332 | -1.91% |
| 2026-09-11 | 6.93 | 6.98 | 6.8 | 6.8 | 3,323,005 | -1.59% |
| 2026-09-10 | 7.08 | 7.089 | 6.87 | 6.91 | 4,230,528 | -2.54% |
| 2026-09-09 | 7.18 | 7.21 | 7.07 | 7.09 | 2,495,033 | -1.25% |
| 2026-09-08 | 7.215 | 7.285 | 7.17 | 7.18 | 2,723,739 | -0.28% |
| 2026-09-04 | 7.05 | 7.23 | 7.05 | 7.2 | 2,717,779 | +1.41% |
| 2026-09-03 | 7.23 | 7.23 | 7.08 | 7.1 | 2,849,610 | -0.56% |
| 2026-09-02 | 7.2 | 7.23 | 7.13 | 7.14 | 2,777,783 | -0.70% |
| 2026-09-01 | 7.3 | 7.31 | 7.18 | 7.19 | 3,167,119 | -1.64% |
| 2026-08-31 | 7.32 | 7.39 | 7.3 | 7.31 | 2,407,368 | -0.68% |
| 2026-08-28 | 7.41 | 7.45 | 7.32 | 7.36 | 2,141,395 | -0.81% |
| 2026-08-27 | 7.37 | 7.46 | 7.36 | 7.42 | 1,902,721 | +0.68% |
| 2026-08-26 | 7.45 | 7.455 | 7.35 | 7.37 | 1,921,014 | -0.94% |
| 2026-08-25 | 7.38 | 7.44 | 7.36 | 7.44 | 2,415,661 | +1.09% |
| 2026-08-24 | 7.54 | 7.568 | 7.46 | 7.48 | 3,946,883 | -0.53% |
| 2026-08-21 | 7.6 | 7.6 | 7.5 | 7.52 | 2,867,125 | -0.40% |
| 2026-08-20 | 7.58 | 7.6 | 7.49 | 7.55 | 1,771,379 | -0.40% |
| 2026-08-19 | 7.53 | 7.629 | 7.53 | 7.58 | 1,897,464 | +1.47% |
| 2026-08-18 | 7.52 | 7.525 | 7.46 | 7.47 | 1,935,205 | -0.66% |
| 2026-08-17 | 7.54 | 7.54 | 7.455 | 7.52 | 2,012,834 | +0.53% |
| 2026-08-14 | 7.5 | 7.555 | 7.46 | 7.48 | 1,932,113 | +0.00% |
| 2026-08-13 | 7.52 | 7.555 | 7.47 | 7.48 | 2,437,226 | +0.40% |
| 2026-08-12 | 7.47 | 7.5 | 7.43 | 7.45 | 1,750,326 | +0.00% |
| 2026-08-11 | 7.4 | 7.51 | 7.38 | 7.45 | 1,942,614 | +0.81% |
| 2026-08-10 | 7.47 | 7.48 | 7.325 | 7.39 | 2,482,127 | -1.20% |
| 2026-08-07 | 7.45 | 7.55 | 7.433 | 7.48 | 2,625,717 | +1.08% |
| 2026-08-06 | 7.44 | 7.48 | 7.36 | 7.4 | 1,962,662 | -0.40% |
| 2026-08-05 | 7.4 | 7.445 | 7.328 | 7.43 | 1,995,313 | +0.41% |
| 2026-08-04 | 7.41 | 7.429 | 7.27 | 7.4 | 3,353,995 | +0.14% |
| 2026-08-03 | 7.42 | 7.545 | 7.35 | 7.39 | 3,289,974 | -0.27% |
| 2026-07-31 | 7.4 | 7.43 | 7.27 | 7.41 | 3,007,533 | +0.00% |
| 2026-07-30 | 7.45 | 7.48 | 7.37 | 7.41 | 3,131,636 | +0.00% |
| 2026-07-29 | 7.5 | 7.525 | 7.38 | 7.41 | 2,588,373 | -1.33% |
| 2026-07-28 | 7.45 | 7.525 | 7.4 | 7.51 | 3,021,019 | +0.94% |
| 2026-07-27 | 7.51 | 7.55 | 7.423 | 7.44 | 2,775,243 | -0.27% |
| 2026-07-24 | 7.68 | 7.72 | 7.55 | 7.58 | 3,565,157 | -0.79% |
| 2026-07-23 | 7.83 | 7.83 | 7.62 | 7.64 | 4,123,926 | -2.68% |
| 2026-07-22 | 7.95 | 7.97 | 7.795 | 7.85 | 2,513,234 | -0.76% |
| 2026-07-21 | 7.95 | 8 | 7.875 | 7.91 | 2,571,357 | +0.13% |
| 2026-07-20 | 8.14 | 8.15 | 7.85 | 7.9 | 3,380,378 | -2.47% |
| 2026-07-17 | 8.15 | 8.21 | 8.05 | 8.1 | 2,017,762 | -1.10% |
| 2026-07-16 | 8.15 | 8.21 | 8.06 | 8.19 | 3,823,114 | +0.61% |
| 2026-07-15 | 8.12 | 8.21 | 8.115 | 8.14 | 2,621,533 | +0.49% |
| 2026-07-14 | 7.91 | 8.18 | 7.91 | 8.1 | 3,342,938 | +3.05% |
| 2026-07-13 | 7.915 | 7.945 | 7.84 | 7.86 | 2,329,466 | -1.01% |
| 2026-07-10 | 8 | 8.03 | 7.92 | 7.94 | 1,490,299 | -0.38% |
| 2026-07-09 | 7.82 | 8 | 7.76 | 7.97 | 2,556,793 | +2.44% |
| 2026-07-08 | 7.81 | 7.85 | 7.76 | 7.78 | 2,237,735 | -0.77% |
| 2026-07-07 | 7.86 | 7.9 | 7.79 | 7.84 | 2,109,282 | -0.38% |
| 2026-07-06 | 7.85 | 7.9 | 7.825 | 7.87 | 2,147,898 | +0.25% |
| 2026-07-02 | 7.9 | 7.935 | 7.82 | 7.85 | 1,706,346 | -0.51% |
| 2026-07-01 | 7.87 | 7.94 | 7.83 | 7.89 | 2,861,235 | -0.13% |
| 2026-06-30 | 7.87 | 7.975 | 7.85 | 7.9 | 3,137,158 | +0.25% |
| 2026-06-29 | 7.9 | 7.9 | 7.78 | 7.88 | 3,117,543 | -0.51% |
| 2026-06-26 | 7.81 | 7.956 | 7.8 | 7.92 | 5,742,633 | +1.15% |
| 2026-06-25 | 7.82 | 7.89 | 7.79 | 7.83 | 2,982,029 | +0.13% |
| 2026-06-24 | 7.83 | 7.89 | 7.775 | 7.82 | 2,703,503 | +0.13% |
| 2026-06-23 | 7.75 | 7.85 | 7.749 | 7.81 | 2,150,253 | +0.26% |
| 2026-06-22 | 8 | 8.05 | 7.88 | 7.91 | 4,394,754 | -1.13% |
| 2026-06-18 | 8.08 | 8.14 | 7.98 | 8 | 4,812,525 | -0.62% |
| 2026-06-17 | 8.15 | 8.2 | 8.03 | 8.05 | 2,793,411 | -1.71% |
| 2026-06-16 | 8.08 | 8.215 | 8.08 | 8.19 | 2,466,420 | +1.61% |
| 2026-06-15 | 8.02 | 8.16 | 8.02 | 8.06 | 2,831,620 | +1.51% |
| 2026-06-12 | 8.04 | 8.06 | 7.92 | 7.94 | 1,881,579 | -0.75% |
| 2026-06-11 | 7.99 | 8.03 | 7.92 | 8 | 1,626,775 | +1.27% |
| 2026-06-10 | 7.98 | 7.99 | 7.89 | 7.9 | 1,463,541 | -0.75% |
| 2026-06-09 | 7.84 | 7.97 | 7.84 | 7.96 | 1,848,603 | +2.18% |
| 2026-06-08 | 7.86 | 7.91 | 7.764 | 7.79 | 1,381,650 | -0.26% |
| 2026-06-05 | 7.83 | 7.86 | 7.785 | 7.81 | 2,081,838 | -0.76% |
| 2026-06-04 | 7.83 | 7.93 | 7.83 | 7.87 | 1,338,366 | +0.90% |
| 2026-06-03 | 7.8 | 7.86 | 7.76 | 7.8 | 2,207,379 | -0.38% |
| 2026-06-02 | 7.85 | 7.92 | 7.82 | 7.83 | 2,148,816 | -0.51% |
| 2026-06-01 | 7.8 | 7.925 | 7.77 | 7.87 | 2,716,938 | +0.00% |
| 2026-05-29 | 7.85 | 7.91 | 7.83 | 7.87 | 1,628,820 | +0.00% |
| 2026-05-28 | 7.88 | 7.91 | 7.83 | 7.87 | 2,209,117 | -0.25% |
| 2026-05-27 | 7.9 | 8 | 7.88 | 7.89 | 3,539,806 | -0.38% |
| 2026-05-26 | 7.77 | 7.92 | 7.712 | 7.92 | 2,676,894 | +2.19% |
| 2026-05-22 | 7.94 | 7.99 | 7.85 | 7.87 | 3,389,769 | -0.51% |
| 2026-05-21 | 7.89 | 7.97 | 7.775 | 7.91 | 2,931,027 | +0.13% |
| 2026-05-20 | 7.97 | 7.988 | 7.824 | 7.9 | 3,264,408 | -0.13% |
| 2026-05-19 | 8 | 8 | 7.865 | 7.91 | 2,657,727 | -1.62% |
| 2026-05-18 | 8.04 | 8.125 | 7.98 | 8.04 | 2,015,639 | +0.75% |
| 2026-05-15 | 8.05 | 8.09 | 7.965 | 7.98 | 2,716,904 | -1.24% |
| 2026-05-14 | 8.24 | 8.25 | 8.08 | 8.08 | 1,633,215 | -1.22% |
| 2026-05-13 | 8.15 | 8.21 | 8.1 | 8.18 | 1,583,392 | +0.12% |