Invesco Mortgage Capital Inc. (IVR-PC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Invesco Mortgage Capital Inc. (IVR-PC) since IPO date, it would be worth $1,916.87 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,368.09, while $1000 invested 1 year ago would be worth $1,015.39. This corresponds to total returns of 91.69%, 36.81%, 1.54%, respectively, with annualized returns of 7.37%, 6.47%, 1.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 23.81 | 23.75 | 23.75 | 23.98 | 23.63 | 11,129 |
| October 01, 2026 | 23.67 | 23.74 | 23.74 | 23.78 | 23.4 | 41,677 |
| September 30, 2026 | 23.98 | 23.66 | 23.66 | 24.08 | 23.58 | 178,846 |
| September 29, 2026 | 24.03 | 23.98 | 23.98 | 24.09 | 23.95 | 23,044 |
| September 28, 2026 | 23.99 | 24.02 | 24.02 | 24.17 | 23.92 | 14,054 |
| September 25, 2026 | 23.99 | 23.95 | 23.95 | 24.12 | 23.89 | 20,252 |
| September 24, 2026 | 24.05 | 23.97 | 23.97 | 24.05 | 23.83 | 38,724 |
| September 23, 2026 | 24.02 | 24 | 24 | 24.13 | 24 | 12,381 |
| September 22, 2026 | 24 | 24.02 | 24.02 | 24.15 | 24 | 9,612 |
| September 21, 2026 | 24.17 | 24 | 24 | 24.17 | 23.86 | 20,980 |
| September 18, 2026 | 24.17 | 24.08 | 24.08 | 24.39 | 23.9 | 11,879 |
| September 17, 2026 | 24.22 | 24.15 | 24.15 | 24.38 | 24.05 | 6,599 |
| September 16, 2026 | 24.28 | 24.2 | 24.2 | 24.5 | 24.06 | 9,236 |
| September 15, 2026 | 24.18 | 24.2 | 24.2 | 24.58 | 24.05 | 8,878 |
| September 11, 2026 | 24.4 | 24.5 | 24.5 | 24.7 | 24.34 | 4,303 |
| September 10, 2026 | 24.44 | 24.15 | 24.15 | 24.44 | 24.07 | 8,883 |
| September 09, 2026 | 24.34 | 24.28 | 24.28 | 24.39 | 24.25 | 7,273 |
| September 08, 2026 | 24.3 | 24.34 | 24.34 | 24.72 | 24.24 | 9,190 |
| September 04, 2026 | 24.61 | 24.4 | 24.4 | 24.61 | 24.4 | 6,863 |
| September 03, 2026 | 25.11 | 25 | 25 | 25.13 | 24.95 | 18,989 |
| September 02, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 6,220 |
| September 01, 2026 | 25 | 25.03 | 25.03 | 25.04 | 24.97 | 3,978 |
| August 31, 2026 | 25.07 | 25.04 | 25.04 | 25.09 | 24.9 | 16,318 |
| August 28, 2026 | 25.01 | 25.04 | 25.04 | 25.04 | 25.01 | 605 |
| August 27, 2026 | 25.08 | 25.09 | 25.09 | 25.1 | 25.08 | 2,683 |
| August 26, 2026 | 25.03 | 25.08 | 25.08 | 25.08 | 25.03 | 6,092 |
| August 25, 2026 | 25.04 | 25.05 | 25.05 | 25.09 | 24.98 | 3,828 |
| August 24, 2026 | 25 | 25.1 | 25.1 | 25.1 | 25 | 1,598 |
| 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 |