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 $1,962.07 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,435.91, while $1000 invested 1 year ago would be worth $1,097.02. This corresponds to total returns of 96.21%, 43.59%, 9.7%, respectively, with annualized returns of 7.89%, 7.5%, 9.7%.

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
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
May 27, 2026	24.28	24.25	24.25	24.28	24.21	8,292
May 26, 2026	24.34	24.2	24.2	24.35	24.13	11,689
May 22, 2026	24.12	24.22	24.22	24.25	24.12	22,453
May 21, 2026	24.14	24.12	24.12	24.15	24.08	6,626
May 20, 2026	24	24.11	24.11	24.19	24	15,183
May 19, 2026	24.09	24.08	24.08	24.14	23.95	8,475
May 18, 2026	24.07	24.13	24.13	24.14	24.07	4,930
May 15, 2026	24.05	23.98	23.98	24.14	23.97	12,142
May 14, 2026	24.11	24.17	24.17	24.2	24.08	7,026
May 13, 2026	24.05	24.2	24.2	24.2	24	6,424
May 12, 2026	24	24.08	24.08	24.12	23.96	18,387
May 11, 2026	23.95	24.05	24.05	24.14	23.9	31,044
May 08, 2026	23.76	23.87	23.87	24.06	23.75	23,771
May 07, 2026	23.9	23.79	23.79	23.9	23.76	6,112
May 06, 2026	23.84	23.85	23.85	24.01	23.77	17,355
May 05, 2026	23.57	23.77	23.77	23.83	23.49	23,552
May 04, 2026	23.65	23.54	23.54	23.75	23.47	24,802
May 01, 2026	23.73	23.72	23.72	23.92	23.62	14,947
April 30, 2026	23.45	23.6	23.6	23.74	23.45	19,250
April 29, 2026	23.65	23.5	23.5	23.65	23.41	23,370
April 28, 2026	23.53	23.53	23.53	23.67	23.52	12,675
April 27, 2026	23.61	23.58	23.58	23.7	23.51	25,390
April 24, 2026	23.55	23.67	23.67	24	23.52	18,309
April 23, 2026	23.41	23.6	23.6	23.73	23.15	61,924
April 22, 2026	23.6	23.47	23.47	23.6	23.21	49,946
April 21, 2026	23.77	23.51	23.51	23.77	23.33	76,790
April 20, 2026	24.3	23.86	23.86	24.36	23.81	31,073
April 17, 2026	24.3	24.36	24.36	24.49	24.28	8,194
April 16, 2026	24.38	24.3	24.3	24.38	24.3	2,818
April 15, 2026	24.37	24.45	24.45	24.58	24.25	14,725
April 14, 2026	24.45	24.13	24.13	24.6	24.13	4,434
April 13, 2026	24.2	24.45	24.45	24.45	24.02	5,300
April 10, 2026	24.01	24.1	24.1	24.25	23.8	5,356
April 09, 2026	23.9	24.23	24.23	24.23	23.9	5,902
April 08, 2026	23.67	23.65	23.65	24.35	23.65	10,643
April 07, 2026	23.66	23.65	23.65	24	23.65	3,234
April 06, 2026	23.75	23.77	23.77	23.9	23.68	9,292
April 02, 2026	23.46	23.75	23.75	23.88	23.4	32,242
April 01, 2026	23.41	23.48	23.48	24.06	23.41	8,984
March 31, 2026	24.11	23.36	23.36	24.45	23.22	39,485
March 30, 2026	23.95	23.97	23.97	24.07	23.82	5,940
March 27, 2026	24.06	23.52	23.52	24.59	23.52	17,010
March 26, 2026	24.05	24	24	24.21	23.88	12,414