Invesco Mortgage Capital Inc. (IVR) NYSE
7.83
-0.04(-0.51%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.83
-0.04(-0.51%)
Currency In USD
If you invested $1000 in Invesco Mortgage Capital Inc. (IVR) 10 years ago, it would be worth $229.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $591.39, while $1000 invested 1 year ago would be worth $1,279.41. This corresponds to total returns of -77.09%, -40.86%, 27.94%, respectively, with annualized returns of -13.7%, -9.97%, 27.94%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.85 | 7.83 | 7.83 | 7.92 | 7.82 | 2.12M |
| June 01, 2026 | 7.8 | 7.87 | 7.87 | 7.93 | 7.77 | 2.71M |
| May 29, 2026 | 7.85 | 7.87 | 7.87 | 7.91 | 7.83 | 1.62M |
| May 28, 2026 | 7.88 | 7.87 | 7.87 | 7.91 | 7.83 | 2.21M |
| May 27, 2026 | 7.9 | 7.89 | 7.89 | 8 | 7.88 | 3.5M |
| May 26, 2026 | 7.77 | 7.92 | 7.92 | 7.92 | 7.71 | 2.67M |
| May 22, 2026 | 7.94 | 7.87 | 7.87 | 7.99 | 7.85 | 3.37M |
| May 21, 2026 | 7.89 | 7.91 | 7.91 | 7.97 | 7.78 | 2.92M |
| May 20, 2026 | 7.97 | 7.9 | 7.9 | 7.99 | 7.82 | 3.26M |
| May 19, 2026 | 8 | 7.91 | 7.91 | 8 | 7.87 | 2.66M |
| May 18, 2026 | 8.04 | 8.04 | 8.04 | 8.13 | 7.98 | 2.01M |
| May 15, 2026 | 8.05 | 7.98 | 7.98 | 8.09 | 7.97 | 2.71M |
| May 14, 2026 | 8.24 | 8.08 | 8.08 | 8.25 | 8.08 | 1.63M |
| May 13, 2026 | 8.15 | 8.18 | 8.18 | 8.21 | 8.1 | 1.58M |
| May 12, 2026 | 8.18 | 8.17 | 8.17 | 8.23 | 8.13 | 1.44M |
| May 11, 2026 | 8.24 | 8.19 | 8.19 | 8.27 | 8.13 | 1.97M |
| May 08, 2026 | 8.06 | 8.23 | 8.23 | 8.25 | 8.05 | 1.7M |
| May 07, 2026 | 8.02 | 8.03 | 8.03 | 8.08 | 7.98 | 2.8M |
| May 06, 2026 | 8.09 | 8.02 | 8.02 | 8.1 | 7.96 | 2.55M |
| May 05, 2026 | 8.05 | 8.03 | 8.03 | 8.11 | 7.95 | 3.45M |
| May 04, 2026 | 8.26 | 8.06 | 8.06 | 8.26 | 8.03 | 2.84M |
| May 01, 2026 | 8.13 | 8.33 | 8.33 | 8.38 | 8.11 | 3.3M |
| April 30, 2026 | 8.08 | 8.13 | 8.13 | 8.2 | 8.03 | 2.73M |
| April 29, 2026 | 8.25 | 8.09 | 8.09 | 8.26 | 8.06 | 1.69M |
| April 28, 2026 | 8.3 | 8.28 | 8.28 | 8.3 | 8.24 | 2.05M |
| April 27, 2026 | 8.23 | 8.29 | 8.29 | 8.32 | 8.23 | 2.25M |
| April 24, 2026 | 8.25 | 8.36 | 8.36 | 8.4 | 8.21 | 4.14M |
| April 23, 2026 | 8.35 | 8.24 | 8.24 | 8.36 | 8.23 | 2.46M |
| April 22, 2026 | 8.35 | 8.35 | 8.35 | 8.39 | 8.27 | 2.32M |
| April 21, 2026 | 8.32 | 8.27 | 8.27 | 8.45 | 8.26 | 2.45M |
| April 20, 2026 | 8.3 | 8.31 | 8.31 | 8.34 | 8.19 | 2.33M |
| April 17, 2026 | 8.33 | 8.36 | 8.36 | 8.4 | 8.32 | 1.93M |
| April 16, 2026 | 8.35 | 8.25 | 8.25 | 8.39 | 8.21 | 2.2M |
| April 15, 2026 | 8.3 | 8.4 | 8.4 | 8.41 | 8.19 | 1.82M |
| April 14, 2026 | 8.41 | 8.38 | 8.38 | 8.48 | 8.29 | 1.75M |
| April 13, 2026 | 8.35 | 8.39 | 8.39 | 8.39 | 8.25 | 1.17M |
| April 10, 2026 | 8.4 | 8.42 | 8.42 | 8.42 | 8.32 | 1.42M |
| April 09, 2026 | 8.1 | 8.37 | 8.37 | 8.41 | 8.1 | 1.54M |
| April 08, 2026 | 8.24 | 8.13 | 8.13 | 8.26 | 8.07 | 1.88M |
| April 07, 2026 | 8.13 | 8.03 | 8.03 | 8.16 | 8 | 1.82M |
| April 06, 2026 | 8.09 | 8.15 | 8.15 | 8.24 | 8.07 | 1.73M |
| April 02, 2026 | 7.87 | 8.1 | 8.1 | 8.13 | 7.84 | 1.43M |
| April 01, 2026 | 8.1 | 7.99 | 7.99 | 8.14 | 7.97 | 1.72M |
| March 31, 2026 | 7.89 | 8.08 | 8.08 | 8.1 | 7.85 | 1.82M |
| March 30, 2026 | 7.68 | 7.82 | 7.82 | 7.91 | 7.63 | 1.44M |
| March 27, 2026 | 7.74 | 7.71 | 7.71 | 7.78 | 7.64 | 1.43M |
| March 26, 2026 | 7.88 | 7.81 | 7.81 | 7.98 | 7.8 | 1.87M |
| March 25, 2026 | 7.9 | 8.05 | 8.05 | 8.08 | 7.87 | 1.74M |
| March 24, 2026 | 7.65 | 7.79 | 7.79 | 7.86 | 7.56 | 1.68M |
| March 23, 2026 | 7.79 | 7.83 | 7.71 | 7.95 | 7.72 | 3.35M |
| March 20, 2026 | 8.05 | 7.64 | 7.52 | 8.1 | 7.6 | 4.87M |
| March 19, 2026 | 8.09 | 8.08 | 7.96 | 8.19 | 8.05 | 2.1M |
| March 18, 2026 | 8.22 | 8.1 | 7.98 | 8.23 | 8.07 | 2.13M |
| March 17, 2026 | 8.22 | 8.26 | 8.13 | 8.3 | 8.17 | 1.94M |
| March 16, 2026 | 8.27 | 8.15 | 8.03 | 8.35 | 8.13 | 1.32M |
| March 13, 2026 | 8.23 | 8.08 | 7.96 | 8.32 | 8.05 | 1.56M |
| March 12, 2026 | 8.25 | 8.19 | 8.06 | 8.33 | 8.18 | 1.42M |
| March 11, 2026 | 8.36 | 8.31 | 8.18 | 8.41 | 8.27 | 1.21M |
| March 10, 2026 | 8.18 | 8.38 | 8.25 | 8.46 | 8.18 | 2.19M |
| March 09, 2026 | 8.05 | 8.18 | 8.05 | 8.2 | 7.83 | 3.17M |