Education
About Us
Working with TipRanks
Follow Us
Invesco Mortgage Capital (IVR)
NYSE:IVR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
9.31
9.50
9.31
9.41
9.41
+1.18%
2,580,709
1.50
Jan 15, 2026
9.11
9.32
9.06
9.30
9.30
+2.31%
2,316,185
1.35
Jan 14, 2026
8.96
9.11
8.86
9.09
9.09
+1.45%
2,455,689
1.43
Jan 13, 2026
8.89
9.02
8.79
8.96
8.96
+1.36%
2,655,210
1.56
Jan 12, 2026
8.46
8.87
8.46
8.84
8.84
+3.51%
3,157,968
1.88
Jan 09, 2026
8.55
8.74
8.52
8.54
8.54
+1.55%
3,115,019
1.89
Jan 08, 2026
8.42
8.57
8.36
8.41
8.41
-0.83%
2,381,199
1.45
Jan 07, 2026
8.56
8.60
8.44
8.48
8.48
-0.35%
2,393,831
1.44
Jan 06, 2026
8.51
8.56
8.40
8.51
8.51
+0.12%
2,436,639
1.48
Jan 05, 2026
8.48
8.57
8.35
8.50
8.50
+0.24%
2,457,333
1.46
Jan 02, 2026
8.42
8.55
8.35
8.48
8.48
+0.83%
2,055,268
1.22
Dec 31, 2025
8.34
8.46
8.34
8.41
8.41
+0.84%
1,693,072
1.00
Dec 30, 2025
8.38
8.43
8.32
8.34
8.34
-0.12%
2,150,168
1.27
Dec 29, 2025
8.36
8.42
8.26
8.35
8.35
+1.10%
2,498,416
1.49
Dec 26, 2025
8.69
8.73
8.61
8.62
8.26
+4.24%
2,731,845
1.65
Dec 24, 2025
8.67
8.69
8.55
8.63
8.27
+4.49%
1,555,519
0.94
Dec 23, 2025
8.87
8.90
8.61
8.62
8.26
+1.30%
3,131,818
1.93
Dec 22, 2025
8.83
8.98
8.83
8.88
8.51
+4.95%
2,419,603
1.51
Dec 19, 2025
8.67
9.03
8.57
8.83
8.46
+9.58%
6,535,584
4.28
Dec 18, 2025
8.32
8.44
8.31
8.41
8.06
+6.25%
1,664,451
1.08
Dec 17, 2025
8.21
8.34
8.21
8.26
7.92
+5.64%
1,357,319
0.87
Dec 16, 2025
8.20
8.23
8.15
8.16
7.82
+4.24%
1,088,426
0.69
Dec 15, 2025
8.22
8.22
8.12
8.17
7.83
+5.53%
1,172,212
0.75
Dec 12, 2025
8.09
8.20
8.07
8.08
7.74
+4.50%
1,267,612
0.80
Dec 11, 2025
8.15
8.20
8.06
8.07
7.73
+3.46%
1,435,432
0.91
Dec 10, 2025
8.13
8.22
8.05
8.14
7.80
+3.99%
1,200,695
0.75
Dec 09, 2025
8.24
8.31
8.14
8.17
7.83
+3.48%
1,030,918
0.64
Dec 08, 2025
8.37
8.38
8.23
8.24
7.90
+2.37%
1,623,207
1.02
Dec 05, 2025
8.22
8.40
8.22
8.40
8.05
+6.52%
1,447,256
0.91
Dec 04, 2025
8.18
8.26
8.18
8.23
7.89
+4.88%
855,872
0.53
Dec 03, 2025
8.18
8.20
8.15
8.19
7.85
+5.00%
1,076,893
0.65
Dec 02, 2025
8.22
8.22
8.11
8.14
7.80
+3.73%
946,613
0.57
Dec 01, 2025
8.10
8.23
8.10
8.19
7.85
+4.24%
1,658,888
1.00
Nov 28, 2025
8.11
8.23
8.11
8.20
7.86
+5.26%
816,107
0.49
Nov 26, 2025
7.94
8.17
7.93
8.13
7.79
+6.59%
1,695,399
1.03
Nov 25, 2025
7.84
7.97
7.80
7.96
7.63
+6.65%
1,608,529
0.98
Nov 24, 2025
7.84
7.84
7.73
7.79
7.46
+4.49%
2,676,769
1.66
Nov 21, 2025
7.63
7.81
7.60
7.78
7.46
+6.84%
1,523,689
0.95
Nov 20, 2025
7.65
7.71
7.56
7.60
7.28
+4.22%
974,247
0.60
Nov 19, 2025
7.64
7.67
7.59
7.61
7.29
+3.96%
957,835
0.59
Nov 18, 2025
7.59
7.65
7.54
7.64
7.32
+4.92%
811,636
0.50
Nov 17, 2025
7.62
7.66
7.57
7.60
7.28
+4.22%
943,038
0.58
Nov 14, 2025
7.61
7.68
7.55
7.61
7.29
+3.55%
988,638
0.61
Nov 13, 2025
7.76
7.78
7.63
7.67
7.35
+2.62%
1,550,435
0.96
Nov 12, 2025
7.88
7.89
7.74
7.80
7.47
+3.57%
1,196,893
0.75
Nov 11, 2025
7.76
7.88
7.74
7.86
7.53
+6.26%
1,639,915
1.02
Nov 10, 2025
7.80
7.80
7.68
7.72
7.40
+3.69%
1,133,300
0.71
Nov 07, 2025
7.71
7.80
7.68
7.77
7.44
+5.17%
1,516,938
0.95
Nov 06, 2025
7.73
7.75
7.64
7.71
7.39
+4.23%
1,099,679
0.69
Nov 05, 2025
7.69
7.75
7.68
7.72
7.40
+4.78%
1,207,687
0.76
Rows: