Invesco Mortgage Capital (IVR)
NYSE:IVR
Want to see IVR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
7.94
7.99
7.85
7.87
7.87
-0.51%
3,389,769
1.53
May 21, 2026
7.89
7.97
7.78
7.91
7.91
+0.13%
2,931,027
1.32
May 20, 2026
7.97
7.99
7.82
7.90
7.90
-0.13%
3,264,408
1.48
May 19, 2026
8.00
8.00
7.87
7.91
7.91
-1.62%
2,657,727
1.19
May 18, 2026
8.04
8.13
7.98
8.04
8.04
+0.75%
2,015,639
0.91
May 15, 2026
8.05
8.09
7.97
7.98
7.98
-1.24%
2,716,904
1.23
May 14, 2026
8.24
8.25
8.08
8.08
8.08
-1.22%
1,633,215
0.75
May 13, 2026
8.15
8.21
8.10
8.18
8.18
+0.12%
1,583,392
0.72
May 12, 2026
8.18
8.23
8.13
8.17
8.17
-0.24%
1,441,979
0.65
May 11, 2026
8.24
8.27
8.13
8.19
8.19
-0.49%
1,975,351
0.88
May 08, 2026
8.06
8.25
8.04
8.23
8.23
+2.49%
2,103,189
0.94
May 07, 2026
8.02
8.08
7.98
8.03
8.03
+0.12%
2,808,705
1.26
May 06, 2026
8.09
8.10
7.96
8.02
8.02
-0.12%
2,554,324
1.14
May 05, 2026
8.05
8.11
7.95
8.03
8.03
-0.37%
3,468,238
1.56
May 04, 2026
8.26
8.26
8.03
8.06
8.06
-3.24%
2,850,943
1.29
May 01, 2026
8.13
8.38
8.11
8.33
8.33
+2.46%
3,298,257
1.50
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
Rows: