Get the Stockscreener App
7.82
0.38%
-0.03
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 27, 2025, is $7.82.
- 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 33.56% to $7.82 now.
- The 52-week high stock price for IVR is $9.97, representing a 27.49% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for IVR is $5.855, indicating a -25.13% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 27, 2025 | $7.92 | $7.78 | $0.14 | 1,801,965.0 | -0.38% |
| Jun 26, 2025 | $7.87 | $7.75 | $0.115 | 1,221,899.0 | +1.29% |
| Jun 25, 2025 | $7.80 | $7.69 | $0.11 | 959,855.0 | +0.26% |
| Jun 24, 2025 | $7.79 | $7.70 | $0.09 | 1,188,906.0 | +1.05% |
| Jun 23, 2025 | $7.69 | $7.47 | $0.22 | 1,193,670.0 | +0.53% |
| Jun 20, 2025 | $7.71 | $7.61 | $0.10 | 1,637,827.0 | -0.13% |
| Jun 18, 2025 | $7.72 | $7.51 | $0.21 | 1,428,313.0 | +1.06% |
| Jun 17, 2025 | $7.76 | $7.53 | $0.23 | 1,248,081.0 | -2.46% |
| Jun 16, 2025 | $7.84 | $7.72 | $0.12 | 1,047,052.0 | +0.52% |
| Jun 13, 2025 | $7.79 | $7.68 | $0.11 | 950,142.0 | -1.16% |
| Jun 12, 2025 | $7.83 | $7.70 | $0.14 | 827,556.0 | +0.78% |
| Jun 11, 2025 | $7.83 | $7.70 | $0.13 | 884,764.0 | -0.26% |
| Jun 10, 2025 | $7.76 | $7.64 | $0.12 | 1,313,158.0 | +1.04% |
| Jun 09, 2025 | $7.74 | $7.60 | $0.14 | 1,040,814.0 | +1.19% |
| 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% |
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 | $7.92 | $7.27 | $0.65 | 23,515,382.0 | +5.96% |
| 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% |
0.66%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):