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 June 06, 2025, is $7.57.
  • 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 29.29% to $7.57 now.
  • The 52-week high stock price for IVR is $9.97, representing a 31.70% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for IVR is $5.855, indicating a -22.66% 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
Jun 06, 2025 $7.66 $7.55 $0.105 1,038,260.0 +0.53%
Jun 05, 2025 $7.60 $7.46 $0.14 1,074,060.0 +0.67%
Jun 04, 2025 $7.54 $7.43 $0.11 739,340.0 +0.00%
Jun 03, 2025 $7.54 $7.27 $0.265 1,146,040.0 +2.75%
Jun 02, 2025 $7.38 $7.27 $0.105 971,715.0 -1.36%
May 30, 2025 $7.52 $7.38 $0.14 1,210,411.0 -2.25%
May 29, 2025 $7.60 $7.47 $0.13 1,022,656.0 +1.34%
May 28, 2025 $7.51 $7.37 $0.145 1,181,305.0 +0.95%
May 27, 2025 $7.44 $7.25 $0.186 1,618,412.0 +0.41%
May 23, 2025 $7.39 $7.23 $0.16 1,137,638.0 +0.27%
May 22, 2025 $7.40 $7.12 $0.275 1,687,801.0 -0.41%
May 21, 2025 $7.66 $7.35 $0.31 1,528,736.0 -4.42%
May 20, 2025 $7.78 $7.66 $0.12 1,035,269.0 +0.13%
May 19, 2025 $7.72 $7.55 $0.17 996,998.0 -0.39%
May 16, 2025 $7.76 $7.66 $0.10 986,867.0 +0.65%
May 15, 2025 $7.69 $7.52 $0.17 1,297,958.0 +1.19%
May 14, 2025 $7.69 $7.57 $0.12 1,146,873.0 -0.66%
May 13, 2025 $7.64 $7.53 $0.1054 1,004,868.0 +1.19%
May 12, 2025 $7.74 $7.53 $0.21 1,372,805.0 +0.00%
May 09, 2025 $7.56 $7.38 $0.185 1,298,893.0 +1.21%
May 08, 2025 $7.57 $7.34 $0.23 1,416,211.0 +1.36%

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
Jun, 2025 $7.66 $7.27 $0.385 6,007,675.0 +2.57%
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 DX
$12.16
price up icon 0.50%
reit_mortgage ARR
$16.54
price up icon 0.06%
$10.64
price up icon 1.14%
reit_mortgage ARI
$9.95
price up icon 1.12%
reit_mortgage ABR
$10.26
price up icon 3.53%
$19.01
price up icon 1.01%
Cap:     |  Volume (24h):