loading

Invesco Mortgage Capital Inc Stock (IVR) Price History

The historical daily chart and data for Invesco Mortgage Capital Inc stock (IVR), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $7.80.
  • Invesco Mortgage Capital Inc all-time high stock price is $188.60, occurred on December 18, 2017.
  • The lowest Invesco Mortgage Capital Inc stock price recorded was $5.855 on April 09, 2025. Since then, Invesco Mortgage Capital Inc's stock price has risen over 33.22% to $7.80 now.
  • The 52-week high stock price for IVR is $9.4182, representing a 20.75% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for IVR is $5.855, indicating a -24.94% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Invesco Mortgage Capital Inc (IVR) stock in the beginning of 2024 was $29.20. The stock closed the year at $12.73, a loss of over -56.40% for the year.
The table below shows more information about IVR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.82 $7.59 $0.225 1,970,025.0 +2.90%
Aug 21, 2025 $7.64 $7.57 $0.0665 655,198.0 -1.17%
Aug 20, 2025 $7.68 $7.59 $0.09 899,126.0 +1.05%
Aug 19, 2025 $7.70 $7.58 $0.12 722,032.0 +0.00%
Aug 18, 2025 $7.71 $7.58 $0.125 842,874.0 -1.04%
Aug 15, 2025 $7.75 $7.66 $0.085 916,691.0 -0.39%
Aug 14, 2025 $7.72 $7.61 $0.1051 1,073,240.0 -0.13%
Aug 13, 2025 $7.74 $7.58 $0.1599 1,589,784.0 +0.65%
Aug 12, 2025 $7.67 $7.51 $0.16 1,064,382.0 +2.54%
Aug 11, 2025 $7.62 $7.46 $0.1622 1,005,689.0 -1.84%
Aug 08, 2025 $7.72 $7.60 $0.12 909,575.0 +0.13%
Aug 07, 2025 $7.63 $7.55 $0.08 1,005,339.0 +0.53%
Aug 06, 2025 $7.74 $7.54 $0.20 1,260,314.0 -2.58%
Aug 05, 2025 $7.80 $7.63 $0.168 1,603,258.0 +0.65%
Aug 04, 2025 $7.75 $7.61 $0.145 913,752.0 +1.72%
Aug 01, 2025 $7.63 $7.50 $0.1268 1,372,313.0 +0.40%
Jul 31, 2025 $7.62 $7.52 $0.1041 1,404,511.0 -1.05%
Jul 30, 2025 $7.75 $7.59 $0.15 1,216,015.0 -0.65%
Jul 29, 2025 $7.75 $7.60 $0.15 1,600,862.0 +0.26%
Jul 28, 2025 $7.80 $7.57 $0.23 2,080,316.0 -0.52%
Jul 25, 2025 $7.71 $7.50 $0.22 2,391,772.0 +0.92%
Jul 24, 2025 $7.69 $7.58 $0.11 2,150,284.0 +0.26%

Invesco Mortgage Capital Inc Stock (IVR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Mortgage Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Mortgage Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Invesco Mortgage Capital Inc Stock (IVR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.82 $7.46 $0.36 19,773,617.0 +3.31%
Jul, 2025 $8.18 $7.20 $0.98 46,734,903.0 -3.70%
Jun, 2025 $7.93 $7.27 $0.6608 23,394,424.0 +6.23%
May, 2025 $7.78 $7.12 $0.655 25,927,816.0 +0.68%
Apr, 2025 $8.11 $5.86 $2.25 56,227,927.0 -7.10%
Mar, 2025 $8.85 $7.78 $1.07 44,185,299.0 -10.24%
Feb, 2025 $9.06 $8.24 $0.82 22,669,674.0 +3.90%
Jan, 2025 $8.53 $7.47 $1.05 25,023,051.0 +5.09%

Invesco Mortgage Capital Inc Stock (IVR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.68 $7.66 $1.02 31,826,198.0 -7.54%
Nov, 2024 $8.52 $7.60 $0.915 20,987,187.0 +3.47%
Oct, 2024 $9.39 $8.07 $1.32 34,039,908.0 -14.06%
Sep, 2024 $9.42 $8.52 $0.8981 22,622,591.0 +7.07%
Aug, 2024 $9.17 $8.28 $0.895 27,335,140.0 -3.41%
Jul, 2024 $9.97 $8.80 $1.17 31,258,220.0 -3.09%
Jun, 2024 $9.39 $8.95 $0.445 16,093,104.0 +0.86%
May, 2024 $9.46 $8.53 $0.93 16,390,074.0 +8.65%
Apr, 2024 $9.72 $8.01 $1.71 22,452,160.0 -11.67%
Mar, 2024 $9.76 $8.87 $0.885 15,535,581.0 +7.20%
Feb, 2024 $9.05 $8.21 $0.845 20,401,266.0 +2.50%
Jan, 2024 $9.45 $8.36 $1.09 19,639,374.0 -0.56%

Invesco Mortgage Capital Inc Stock (IVR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.63 $7.97 $1.66 42,517,166.0 +10.61%
Nov, 2023 $8.14 $6.72 $1.42 23,881,905.0 +17.28%
Oct, 2023 $10.16 $6.34 $3.82 30,930,035.0 -31.77%
Sep, 2023 $11.42 $9.68 $1.74 20,230,345.0 -11.02%
Aug, 2023 $11.95 $10.29 $1.66 17,159,068.0 -6.33%
Jul, 2023 $12.37 $10.36 $2.01 12,911,376.0 +4.71%
Jun, 2023 $11.98 $10.47 $1.51 25,658,836.0 +8.21%
May, 2023 $10.93 $9.48 $1.45 18,552,979.0 -0.09%
Apr, 2023 $11.45 $10.05 $1.40 16,517,520.0 -4.33%
Mar, 2023 $12.52 $10.31 $2.21 27,586,696.0 -11.49%
Feb, 2023 $15.55 $12.48 $3.07 16,037,085.0 -14.70%
Jan, 2023 $14.78 $12.48 $2.30 15,578,778.0 +15.40%
reit_mortgage EFC
$14.02
price up icon 2.41%
reit_mortgage ARI
$10.39
price up icon 3.18%
$11.51
price up icon 3.14%
reit_mortgage DX
$12.46
price up icon 0.24%
reit_mortgage ABR
$11.83
price up icon 4.14%
$19.52
price up icon 4.00%
Cap:     |  Volume (24h):