Education
About Us
Working with TipRanks
Follow Us
Invesco Mortgage Capital (IVR)
NYSE:IVR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
8.87
8.90
8.61
8.62
8.62
-2.93%
3,131,818
1.93
Dec 22, 2025
8.83
8.98
8.83
8.88
8.88
+0.57%
2,419,603
1.51
Dec 19, 2025
8.67
9.03
8.57
8.83
8.83
+4.99%
6,535,584
4.28
Dec 18, 2025
8.32
8.44
8.31
8.41
8.41
+1.82%
1,664,451
1.08
Dec 17, 2025
8.21
8.34
8.21
8.26
8.26
+1.23%
1,357,319
0.87
Dec 16, 2025
8.20
8.23
8.15
8.16
8.16
-0.12%
1,088,426
0.69
Dec 15, 2025
8.22
8.22
8.12
8.17
8.17
+1.11%
1,172,212
0.75
Dec 12, 2025
8.09
8.20
8.07
8.08
8.08
+0.12%
1,267,612
0.80
Dec 11, 2025
8.15
8.20
8.06
8.07
8.07
-0.86%
1,435,432
0.91
Dec 10, 2025
8.13
8.22
8.05
8.14
8.14
-0.37%
1,200,695
0.75
Dec 09, 2025
8.24
8.31
8.14
8.17
8.17
-0.85%
1,030,918
0.64
Dec 08, 2025
8.37
8.38
8.23
8.24
8.24
-1.90%
1,623,207
1.02
Dec 05, 2025
8.22
8.40
8.22
8.40
8.40
+2.07%
1,447,256
0.91
Dec 04, 2025
8.18
8.26
8.18
8.23
8.23
+0.49%
855,872
0.53
Dec 03, 2025
8.18
8.20
8.15
8.19
8.19
+0.61%
1,076,893
0.65
Dec 02, 2025
8.22
8.22
8.11
8.14
8.14
-0.61%
946,613
0.57
Dec 01, 2025
8.10
8.23
8.10
8.19
8.19
-0.12%
1,658,888
1.00
Nov 28, 2025
8.11
8.23
8.11
8.20
8.20
+0.86%
816,107
0.49
Nov 26, 2025
7.94
8.17
7.93
8.13
8.13
+2.14%
1,695,399
1.03
Nov 25, 2025
7.84
7.97
7.80
7.96
7.96
+2.18%
1,608,529
0.98
Nov 24, 2025
7.84
7.84
7.73
7.79
7.79
+0.13%
2,676,769
1.66
Nov 21, 2025
7.63
7.81
7.60
7.78
7.78
+2.37%
1,523,689
0.95
Nov 20, 2025
7.65
7.71
7.56
7.60
7.60
-0.13%
974,247
0.60
Nov 19, 2025
7.64
7.67
7.59
7.61
7.61
-0.39%
957,835
0.59
Nov 18, 2025
7.59
7.65
7.54
7.64
7.64
+0.53%
811,636
0.50
Nov 17, 2025
7.62
7.66
7.57
7.60
7.60
-0.13%
943,038
0.58
Nov 14, 2025
7.61
7.68
7.55
7.61
7.61
-0.78%
988,638
0.61
Nov 13, 2025
7.76
7.78
7.63
7.67
7.67
-1.67%
1,550,435
0.96
Nov 12, 2025
7.88
7.89
7.74
7.80
7.80
-0.76%
1,196,893
0.75
Nov 11, 2025
7.76
7.88
7.74
7.86
7.86
+1.81%
1,639,915
1.02
Nov 10, 2025
7.80
7.80
7.68
7.72
7.72
-0.64%
1,133,300
0.71
Nov 07, 2025
7.71
7.80
7.68
7.77
7.77
+0.78%
1,516,938
0.95
Nov 06, 2025
7.73
7.75
7.64
7.71
7.71
-0.13%
1,099,679
0.69
Nov 05, 2025
7.69
7.75
7.68
7.72
7.72
+0.39%
1,207,687
0.76
Nov 04, 2025
7.47
7.70
7.46
7.69
7.69
+1.99%
1,585,863
1.00
Nov 03, 2025
7.50
7.54
7.39
7.54
7.54
+0.13%
1,484,761
0.93
Oct 31, 2025
7.37
7.56
7.22
7.53
7.53
+5.02%
2,434,711
1.56
Oct 30, 2025
7.28
7.31
7.15
7.17
7.17
-1.78%
2,010,610
1.29
Oct 29, 2025
7.36
7.44
7.27
7.30
7.30
-0.95%
1,333,285
0.86
Oct 28, 2025
7.47
7.48
7.34
7.37
7.37
-1.34%
1,170,239
0.75
Oct 27, 2025
7.41
7.52
7.40
7.47
7.47
+0.95%
1,541,368
0.99
Oct 24, 2025
7.42
7.52
7.37
7.40
7.40
+0.41%
1,361,246
0.87
Oct 23, 2025
7.37
7.46
7.36
7.37
7.37
0.00%
1,348,504
0.85
Oct 22, 2025
7.29
7.38
7.26
7.37
7.37
+1.24%
1,339,903
0.84
Oct 21, 2025
7.38
7.38
7.24
7.28
7.28
-1.36%
1,192,480
0.74
Oct 20, 2025
7.23
7.38
7.19
7.38
7.38
+2.22%
1,219,329
0.75
Oct 17, 2025
7.15
7.27
7.10
7.22
7.22
+0.28%
891,240
0.54
Oct 16, 2025
7.27
7.31
7.16
7.20
7.20
-0.83%
1,456,290
0.88
Oct 15, 2025
7.26
7.29
7.22
7.26
7.26
+0.14%
1,494,949
0.90
Oct 14, 2025
7.28
7.34
7.22
7.25
7.25
-1.36%
2,752,195
1.67
Rows: