Invesco Mortgage Capital Inc. (IVR) 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) 10 years ago, it would be worth $155.95 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $447.35, while $1000 invested 1 year ago would be worth $852.12. This corresponds to total returns of -84.41%, -55.27%, -14.79%, respectively, with annualized returns of -16.96%, -14.85%, -14.79%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.33 | 6.07 | 6.07 | 6.35 | 6.06 | 4.39M |
| September 29, 2026 | 6.26 | 6.26 | 6.26 | 6.33 | 6.2 | 3.62M |
| September 28, 2026 | 6.25 | 6.25 | 6.25 | 6.35 | 6.15 | 4.01M |
| September 25, 2026 | 6.41 | 6.41 | 6.41 | 6.45 | 6.35 | 2.9M |
| September 24, 2026 | 6.46 | 6.38 | 6.38 | 6.48 | 6.35 | 3.07M |
| September 23, 2026 | 6.61 | 6.46 | 6.46 | 6.61 | 6.46 | 2.19M |
| September 22, 2026 | 6.55 | 6.62 | 6.62 | 6.66 | 6.54 | 2.45M |
| September 21, 2026 | 6.51 | 6.51 | 6.51 | 6.55 | 6.49 | 2.65M |
| September 18, 2026 | 6.51 | 6.45 | 6.45 | 6.53 | 6.45 | 5.47M |
| September 17, 2026 | 6.56 | 6.54 | 6.54 | 6.63 | 6.53 | 3.31M |
| September 16, 2026 | 6.58 | 6.46 | 6.46 | 6.65 | 6.38 | 4.42M |
| September 15, 2026 | 6.67 | 6.53 | 6.53 | 6.7 | 6.52 | 3.3M |
| September 11, 2026 | 6.94 | 6.8 | 6.8 | 6.98 | 6.8 | 3.32M |
| September 10, 2026 | 7.08 | 6.91 | 6.91 | 7.09 | 6.87 | 4.22M |
| September 09, 2026 | 7.18 | 7.09 | 7.09 | 7.21 | 7.07 | 2.49M |
| September 08, 2026 | 7.22 | 7.18 | 7.18 | 7.29 | 7.17 | 2.72M |
| September 04, 2026 | 7.05 | 7.2 | 7.2 | 7.23 | 7.05 | 2.72M |
| September 03, 2026 | 7.23 | 7.1 | 7.1 | 7.23 | 7.08 | 2.85M |
| September 02, 2026 | 7.2 | 7.14 | 7.14 | 7.23 | 7.13 | 2.77M |
| September 01, 2026 | 7.3 | 7.19 | 7.19 | 7.31 | 7.18 | 3.16M |
| August 31, 2026 | 7.32 | 7.31 | 7.31 | 7.39 | 7.3 | 2.41M |
| August 28, 2026 | 7.41 | 7.36 | 7.36 | 7.45 | 7.32 | 2.14M |
| August 27, 2026 | 7.37 | 7.42 | 7.42 | 7.46 | 7.36 | 1.9M |
| August 26, 2026 | 7.45 | 7.37 | 7.37 | 7.46 | 7.35 | 1.9M |
| August 25, 2026 | 7.38 | 7.44 | 7.44 | 7.44 | 7.36 | 2.42M |
| August 24, 2026 | 7.54 | 7.48 | 7.48 | 7.57 | 7.46 | 3.94M |
| August 21, 2026 | 7.6 | 7.52 | 7.52 | 7.6 | 7.5 | 2.84M |
| August 20, 2026 | 7.58 | 7.55 | 7.55 | 7.6 | 7.49 | 1.77M |
| August 19, 2026 | 7.53 | 7.58 | 7.58 | 7.63 | 7.53 | 1.89M |
| August 18, 2026 | 7.52 | 7.47 | 7.47 | 7.53 | 7.46 | 1.93M |
| August 17, 2026 | 7.54 | 7.52 | 7.52 | 7.54 | 7.46 | 2.01M |
| August 14, 2026 | 7.5 | 7.48 | 7.48 | 7.56 | 7.46 | 1.92M |
| August 13, 2026 | 7.52 | 7.48 | 7.48 | 7.56 | 7.47 | 2.43M |
| August 12, 2026 | 7.47 | 7.45 | 7.45 | 7.5 | 7.43 | 1.75M |
| August 11, 2026 | 7.4 | 7.45 | 7.45 | 7.51 | 7.39 | 0 |
| August 10, 2026 | 7.47 | 7.39 | 7.39 | 7.48 | 7.33 | 2.48M |
| August 07, 2026 | 7.45 | 7.48 | 7.48 | 7.55 | 7.43 | 2.62M |
| August 06, 2026 | 7.44 | 7.4 | 7.4 | 7.48 | 7.36 | 1.95M |
| August 05, 2026 | 7.4 | 7.43 | 7.43 | 7.45 | 7.33 | 1.99M |
| August 04, 2026 | 7.41 | 7.4 | 7.4 | 7.43 | 7.27 | 3.35M |
| August 03, 2026 | 7.42 | 7.39 | 7.39 | 7.55 | 7.35 | 3.29M |
| July 31, 2026 | 7.4 | 7.41 | 7.41 | 7.43 | 7.27 | 3.01M |
| July 30, 2026 | 7.45 | 7.41 | 7.41 | 7.48 | 7.37 | 3.13M |
| July 29, 2026 | 7.5 | 7.41 | 7.41 | 7.53 | 7.38 | 2.58M |
| July 28, 2026 | 7.45 | 7.51 | 7.51 | 7.53 | 7.4 | 3.02M |
| July 27, 2026 | 7.51 | 7.44 | 7.44 | 7.55 | 7.42 | 2.76M |
| July 23, 2026 | 7.83 | 7.64 | 7.64 | 7.83 | 7.62 | 4.12M |
| July 22, 2026 | 7.96 | 7.85 | 7.85 | 7.97 | 7.8 | 2.51M |
| July 21, 2026 | 7.95 | 7.91 | 7.91 | 8 | 7.88 | 2.56M |
| July 20, 2026 | 8.14 | 7.9 | 7.9 | 8.15 | 7.85 | 3.37M |
| July 17, 2026 | 8.15 | 8.1 | 8.1 | 8.21 | 8.05 | 2M |
| July 16, 2026 | 8.15 | 8.19 | 8.19 | 8.21 | 8.06 | 3.82M |
| July 15, 2026 | 8.12 | 8.14 | 8.14 | 8.21 | 8.12 | 2.33M |
| July 14, 2026 | 7.91 | 8.1 | 8.1 | 8.18 | 7.91 | 3.33M |
| July 13, 2026 | 7.92 | 7.86 | 7.86 | 7.95 | 7.84 | 2.33M |
| July 10, 2026 | 8 | 7.94 | 7.94 | 8.03 | 7.92 | 1.49M |
| July 09, 2026 | 7.82 | 7.97 | 7.97 | 8 | 7.76 | 2.56M |
| July 08, 2026 | 7.81 | 7.78 | 7.78 | 7.85 | 7.76 | 2.24M |
| July 07, 2026 | 7.86 | 7.84 | 7.84 | 7.9 | 7.79 | 2.09M |
| July 06, 2026 | 7.85 | 7.87 | 7.87 | 7.9 | 7.83 | 2.14M |