Invesco Mortgage Capital Inc (IVR)
NYSE:IVR
Want to see IVR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 30, 2026
8.08
8.20
8.03
8.13
8.13
+0.49%
2,742,119
1.24
Apr 29, 2026
8.25
8.26
8.06
8.09
8.09
-2.29%
1,693,237
0.76
Apr 28, 2026
8.30
8.30
8.24
8.28
8.28
-0.12%
2,054,989
0.92
Apr 27, 2026
8.23
8.32
8.23
8.29
8.29
+0.61%
2,254,377
1.01
Apr 24, 2026
8.25
8.40
8.21
8.36
8.24
+1.47%
4,155,344
1.87
Apr 23, 2026
8.35
8.36
8.23
8.24
8.12
-1.32%
2,462,462
1.11
Apr 22, 2026
8.35
8.39
8.27
8.35
8.23
+0.97%
2,322,971
1.03
Apr 21, 2026
8.32
8.45
8.26
8.27
8.15
-0.48%
2,457,208
1.08
Apr 20, 2026
8.30
8.34
8.19
8.31
8.19
-0.61%
2,330,476
1.01
Apr 17, 2026
8.33
8.41
8.32
8.36
8.24
+1.34%
1,954,493
0.84
Apr 16, 2026
8.35
8.39
8.21
8.25
8.13
-1.79%
2,202,842
0.96
Apr 15, 2026
8.30
8.42
8.19
8.40
8.28
+0.24%
1,834,329
0.80
Apr 14, 2026
8.41
8.48
8.29
8.38
8.26
-0.12%
1,752,894
0.76
Apr 13, 2026
8.35
8.39
8.25
8.39
8.27
-0.36%
1,175,037
0.50
Apr 10, 2026
8.40
8.42
8.32
8.42
8.30
+0.61%
1,420,030
0.61
Apr 09, 2026
8.10
8.41
8.10
8.37
8.25
+2.95%
1,543,510
0.65
Apr 08, 2026
8.24
8.26
8.07
8.13
8.01
+1.25%
1,897,441
0.79
Apr 07, 2026
8.13
8.16
8.00
8.03
7.91
-1.48%
1,823,930
0.76
Apr 06, 2026
8.09
8.24
8.07
8.15
8.03
+0.63%
1,736,986
0.72
Apr 03, 2026
7.87
8.13
7.84
8.10
7.98
0.00%
0
0.00
Apr 02, 2026
7.87
8.13
7.84
8.10
7.98
+1.37%
1,428,996
0.58
Apr 01, 2026
8.10
8.14
7.97
7.99
7.88
-1.12%
1,728,648
0.70
Mar 31, 2026
7.89
8.10
7.85
8.08
7.96
+3.33%
1,821,623
0.75
Mar 30, 2026
7.68
7.91
7.63
7.82
7.71
+1.42%
1,436,937
0.59
Mar 27, 2026
7.74
7.78
7.64
7.71
7.60
-1.27%
1,435,948
0.58
Mar 26, 2026
7.88
7.98
7.80
7.81
7.70
-2.99%
1,890,750
0.77
Mar 25, 2026
7.90
8.08
7.87
8.05
7.93
+3.33%
1,748,778
0.70
Mar 24, 2026
7.65
7.86
7.56
7.79
7.68
+1.04%
1,687,457
0.69
Mar 23, 2026
7.79
7.95
7.72
7.83
7.60
+2.50%
3,351,400
1.38
Mar 20, 2026
8.05
8.10
7.60
7.64
7.41
-5.45%
4,877,239
2.03
Mar 19, 2026
8.09
8.19
8.05
8.08
7.84
-0.25%
2,157,222
0.90
Mar 18, 2026
8.22
8.23
8.07
8.10
7.86
-1.93%
2,130,961
0.86
Mar 17, 2026
8.22
8.30
8.17
8.26
8.02
+1.35%
1,943,513
0.79
Mar 16, 2026
8.27
8.35
8.13
8.15
7.91
+0.87%
1,322,745
0.54
Mar 13, 2026
8.23
8.32
8.05
8.08
7.84
-1.35%
1,563,107
0.63
Mar 12, 2026
8.25
8.33
8.18
8.19
7.95
-1.45%
1,420,845
0.58
Mar 11, 2026
8.36
8.41
8.27
8.31
8.07
-0.84%
1,213,941
0.49
Mar 10, 2026
8.18
8.46
8.18
8.38
8.13
+2.44%
2,189,393
0.89
Mar 09, 2026
8.05
8.20
7.83
8.18
7.94
+0.25%
3,174,715
1.31
Mar 06, 2026
8.22
8.25
8.11
8.16
7.92
-1.69%
2,217,745
0.93
Mar 05, 2026
8.29
8.41
8.25
8.30
8.06
-0.48%
2,003,999
0.84
Mar 04, 2026
8.43
8.48
8.29
8.34
8.09
-0.23%
3,394,482
1.44
Mar 03, 2026
8.20
8.49
8.19
8.36
8.11
0.00%
2,917,986
1.25
Mar 02, 2026
8.29
8.48
8.17
8.36
8.11
-0.83%
2,693,818
1.17
Feb 27, 2026
8.43
8.52
8.36
8.43
8.18
-0.70%
2,182,985
0.96
Feb 26, 2026
8.39
8.55
8.31
8.49
8.24
+1.19%
2,686,882
1.19
Feb 25, 2026
8.40
8.42
8.20
8.39
8.14
+0.11%
2,477,137
1.11
Feb 24, 2026
8.34
8.43
8.28
8.38
8.13
-0.23%
3,088,867
1.41
Feb 23, 2026
8.68
8.78
8.46
8.52
8.15
-1.62%
3,650,610
1.69
Feb 20, 2026
8.61
8.69
8.54
8.66
8.29
+0.58%
2,345,541
1.09
Rows: