Invesco Mortgage Capital Inc. (IVR-PC) NYSE

Currency In USD

IVR-PC Historical Return

If you invested $1000 in Invesco Mortgage Capital Inc. (IVR-PC) since IPO date, it would be worth $2,023.81 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,455.31, while $1000 invested 1 year ago would be worth $1,076.18. This corresponds to total returns of 102.38%, 45.53%, 7.62%, respectively, with annualized returns of 8.11%, 7.79%, 7.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVR-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	25.08	25.08	25.08	25.1	25.05	3,105
August 20, 2026	25.1	25.05	25.05	25.1	25.02	2,289
August 19, 2026	25	25.1	25.1	25.1	25	8,664
August 18, 2026	24.94	24.98	24.98	25	24.94	6,081
August 17, 2026	24.8	24.97	24.97	24.97	24.78	20,415
August 14, 2026	25.03	24.98	24.98	25.03	24.9	8,973
August 13, 2026	24.97	25.02	25.02	25.06	24.97	4,599
August 12, 2026	24.98	24.98	24.98	25.04	24.9	3,341
August 11, 2026	24.93	24.9	24.9	24.99	24.8	16,748
August 10, 2026	25.05	24.99	24.99	25.06	24.9	16,475
August 07, 2026	25.08	25.05	25.05	25.08	25.05	4,345
August 06, 2026	25.01	25.06	25.06	25.1	25	7,709
August 05, 2026	25.05	25.01	25.01	25.06	24.98	21,603
August 04, 2026	25.06	25.04	25.04	25.09	25.04	9,076
August 03, 2026	25.06	25.04	25.04	25.1	24.92	13,809
July 31, 2026	24.99	25.06	25.06	25.06	24.9	16,484
July 30, 2026	24.92	25.01	25.01	25.06	24.9	8,026
July 29, 2026	24.95	24.89	24.89	25.05	24.89	31,254
July 28, 2026	25.04	24.98	24.98	25.04	24.86	11,599
July 27, 2026	24.98	24.98	24.98	25.05	24.92	12,982
July 24, 2026	25	25	25	25.05	25	23,799
July 23, 2026	24.98	24.99	24.99	25.05	24.55	14,968
July 22, 2026	25	25.01	25.01	25.09	24.98	24,114
July 21, 2026	25.06	25.01	25.01	25.09	24.92	48,066
July 20, 2026	25.04	25.05	25.05	25.09	25.02	19,169
July 17, 2026	25	25.02	25.02	25.05	24.91	14,171
July 16, 2026	24.78	24.88	24.88	24.93	24.77	3,164
July 15, 2026	24.95	24.98	24.98	25.09	24.94	16,633
July 14, 2026	24.91	24.95	24.95	24.95	24.82	5,954
July 13, 2026	24.78	24.81	24.81	24.93	24.78	4,038
July 10, 2026	24.81	24.86	24.86	24.93	24.67	16,228
July 09, 2026	24.83	24.89	24.89	24.92	24.62	7,910
July 08, 2026	24.73	24.84	24.84	24.89	24.64	11,056
July 07, 2026	24.65	24.8	24.8	24.88	24.65	15,053
July 06, 2026	24.6	24.67	24.67	24.7	24.55	11,355
July 02, 2026	24.65	24.61	24.61	24.65	24.49	19,452
July 01, 2026	24.5	24.65	24.65	24.66	24.5	22,600
June 30, 2026	24.3	24.68	24.68	24.7	24.29	151,621
June 29, 2026	24.36	24.39	24.39	24.47	24.3	35,875
June 26, 2026	24.13	24.25	24.25	24.33	24.11	24,538
June 25, 2026	24.41	24.23	24.23	24.43	24.1	27,391
June 24, 2026	24.41	24.41	24.41	24.47	24.26	8,563
June 23, 2026	24.45	24.4	24.4	24.48	24.27	8,427
June 22, 2026	24.32	24.42	24.42	24.43	24.21	17,231
June 18, 2026	24.13	24.3	24.3	24.3	24.1	6,738
June 17, 2026	24	24.09	24.09	24.18	24	12,715
June 16, 2026	24.06	24.09	24.09	24.14	24.06	8,725
June 15, 2026	24.14	24.06	24.06	24.14	23.89	7,119
June 12, 2026	24.04	23.88	23.88	24.04	23.87	4,116
June 11, 2026	23.81	24.05	24.05	24.08	23.81	8,466
June 10, 2026	23.91	23.83	23.83	24.06	23.74	19,502
June 09, 2026	23.97	23.94	23.94	24.09	23.89	7,042
June 08, 2026	24	24.04	24.04	24.07	23.95	5,404
June 05, 2026	23.96	23.97	23.97	24.01	23.91	17,567
June 04, 2026	24.28	24.33	24.33	24.36	24.28	6,266
June 03, 2026	24.39	24.27	24.27	24.39	24.2	17,679
June 02, 2026	24.21	24.37	24.37	24.38	24.21	12,316
June 01, 2026	24.11	24.29	24.29	24.3	24.11	8,067
May 29, 2026	24.21	24.17	24.17	24.24	24.12	7,941
May 28, 2026	24.18	24.24	24.24	24.28	24.18	9,558