INVESCO MORTGAGE CAPITAL INC Stock Price History
NYSE: IVRReal EstateREIT - MortgageUSD
5.70+0.02 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVR price history at a glance
The price history for INVESCO MORTGAGE CAPITAL INC (IVR) on this page begins on June 29, 2009, when the stock closed at $196.20; it most recently closed at $5.70 on October 5, 2026. The highest price in this record is $249.20, reached on December 21, 2009; the latest close is 97.7% below that peak. Across the 16 complete calendar years in the table, IVR finished higher in 6 and lower in 10. Its best year was 2012 (+50.5%) and its worst was 2020 (-80.0%).
Over roughly 17 years the share price changed -97.1%, a -18.5% compound annual price return (excluding dividends). In the last 12 months alone, IVR has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $249.20
- Date of high
- Dec 21, 2009
- Low since 2009
- $5.52
- Date of low
- Oct 5, 2026
- 52-week high
- $9.50
- 52-week low
- $5.52
- IPO year
- 2009
- Last close
- $5.70
IVR returns
1 week
-0.18%
1 month
-19.61%
3 months
-28.21%
6 months
-32.30%
Year to date
-32.22%
1 year
-22.02%
3 years
-31.24%
5 years
-82.35%
IVR price return, excluding dividends.
IVR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.70 | -32.78% |
| 2025 | 8.48 | +2.66% |
| 2024 | 8.26 | -6.77% |
| 2023 | 8.86 | -30.40% |
| 2022 | 12.73 | -54.21% |
| 2021 | 27.80 | -17.75% |
| 2020 | 33.80 | -79.99% |
| 2019 | 168.90 | +11.71% |
| 2018 | 151.20 | -15.20% |
| 2017 | 178.30 | +22.12% |
| 2016 | 146.00 | +17.84% |
| 2015 | 123.90 | -20.88% |
| 2014 | 156.60 | +5.31% |
| 2013 | 148.70 | -29.66% |
| 2012 | 211.40 | +50.46% |
| 2011 | 140.50 | -35.67% |
| 2010 | 218.40 | -4.04% |
| 2009* | 227.60 | +16.00% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
IVR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.70 | 5.74 | 5.59 | 5.70 | +0.35% | |
| 5.60 | 5.70 | 5.52 | 5.68 | +1.07% | |
| 5.66 | 5.70 | 5.58 | 5.62 | -1.75% | |
| 5.73 | 5.78 | 5.65 | 5.72 | +0.35% | |
| 5.70 | 5.80 | 5.66 | 5.70 | -0.18% | |
| 5.91 | 5.94 | 5.65 | 5.71 | -1.89% | |
| 6.05 | 6.05 | 5.82 | 5.82 | -4.12% | |
| 6.33 | 6.35 | 6.06 | 6.07 | -3.04% | |
| 6.26 | 6.33 | 6.20 | 6.26 | +0.16% | |
| 6.25 | 6.35 | 6.15 | 6.25 | -2.50% | |
| 6.41 | 6.45 | 6.35 | 6.41 | +0.47% | |
| 6.46 | 6.48 | 6.35 | 6.38 | -1.24% | |
| 6.61 | 6.61 | 6.46 | 6.46 | -2.42% | |
| 6.55 | 6.66 | 6.54 | 6.62 | +1.69% | |
| 6.50 | 6.55 | 6.48 | 6.51 | +0.93% | |
| 6.51 | 6.53 | 6.45 | 6.45 | -1.38% | |
| 6.56 | 6.63 | 6.53 | 6.54 | +1.24% | |
| 6.58 | 6.65 | 6.38 | 6.46 | -1.07% | |
| 6.67 | 6.70 | 6.52 | 6.53 | -2.10% | |
| 6.79 | 6.83 | 6.64 | 6.67 | -1.91% | |
| 6.93 | 6.98 | 6.80 | 6.80 | -1.59% | |
| 7.08 | 7.09 | 6.87 | 6.91 | -2.54% | |
| 7.18 | 7.21 | 7.07 | 7.09 | -1.25% | |
| 7.22 | 7.29 | 7.17 | 7.18 | -0.28% | |
| 7.05 | 7.23 | 7.05 | 7.20 | +1.41% | |
| 7.23 | 7.23 | 7.08 | 7.10 | -0.56% | |
| 7.20 | 7.23 | 7.13 | 7.14 | -0.70% | |
| 7.30 | 7.31 | 7.18 | 7.19 | -1.64% | |
| 7.32 | 7.39 | 7.30 | 7.31 | -0.68% | |
| 7.41 | 7.45 | 7.32 | 7.36 | -0.81% | |
| 7.37 | 7.46 | 7.36 | 7.42 | +0.68% | |
| 7.45 | 7.46 | 7.35 | 7.37 | -0.94% | |
| 7.38 | 7.44 | 7.36 | 7.44 | -0.53% | |
| 7.54 | 7.57 | 7.46 | 7.48 | -0.53% | |
| 7.60 | 7.60 | 7.50 | 7.52 | -0.40% | |
| 7.58 | 7.60 | 7.49 | 7.55 | -0.40% | |
| 7.53 | 7.63 | 7.53 | 7.58 | +1.47% | |
| 7.52 | 7.53 | 7.46 | 7.47 | -0.66% | |
| 7.54 | 7.54 | 7.46 | 7.52 | +0.53% | |
| 7.50 | 7.56 | 7.46 | 7.48 | 0.00% | |
| 7.52 | 7.56 | 7.47 | 7.48 | +0.40% | |
| 7.47 | 7.50 | 7.43 | 7.45 | 0.00% | |
| 7.40 | 7.51 | 7.38 | 7.45 | +0.81% | |
| 7.47 | 7.48 | 7.33 | 7.39 | -1.20% | |
| 7.45 | 7.55 | 7.43 | 7.48 | +1.08% | |
| 7.44 | 7.48 | 7.36 | 7.40 | -0.40% | |
| 7.40 | 7.45 | 7.33 | 7.43 | +0.41% | |
| 7.41 | 7.43 | 7.27 | 7.40 | +0.14% | |
| 7.42 | 7.55 | 7.35 | 7.39 | -0.27% | |
| 7.40 | 7.43 | 7.27 | 7.41 | 0.00% | |
| 7.45 | 7.48 | 7.37 | 7.41 | 0.00% | |
| 7.50 | 7.53 | 7.38 | 7.41 | -1.33% | |
| 7.45 | 7.53 | 7.40 | 7.51 | +0.94% | |
| 7.51 | 7.55 | 7.42 | 7.44 | -1.85% | |
| 7.68 | 7.72 | 7.55 | 7.58 | -0.79% | |
| 7.83 | 7.83 | 7.62 | 7.64 | -2.68% | |
| 7.95 | 7.97 | 7.80 | 7.85 | -0.76% | |
| 7.95 | 8.00 | 7.88 | 7.91 | +0.13% | |
| 8.14 | 8.15 | 7.85 | 7.90 | -2.47% | |
| 8.15 | 8.21 | 8.05 | 8.10 | -1.10% | |
| 8.15 | 8.21 | 8.06 | 8.19 | +0.61% | |
| 8.12 | 8.21 | 8.12 | 8.14 | +0.49% | |
| 7.91 | 8.18 | 7.91 | 8.10 | +3.05% | |
| 7.92 | 7.95 | 7.84 | 7.86 | -1.01% | |
| 8.00 | 8.03 | 7.92 | 7.94 | -0.38% | |
| 7.82 | 8.00 | 7.76 | 7.97 | +2.44% | |
| 7.81 | 7.85 | 7.76 | 7.78 | -0.77% | |
| 7.86 | 7.90 | 7.79 | 7.84 | -0.38% | |
| 7.85 | 7.90 | 7.83 | 7.87 | +0.25% | |
| 7.90 | 7.94 | 7.82 | 7.85 | -0.51% | |
| 7.87 | 7.94 | 7.83 | 7.89 | -0.13% | |
| 7.87 | 7.98 | 7.85 | 7.90 | +0.25% | |
| 7.90 | 7.90 | 7.78 | 7.88 | -0.51% | |
| 7.81 | 7.96 | 7.80 | 7.92 | +1.15% | |
| 7.82 | 7.89 | 7.79 | 7.83 | +0.13% | |
| 7.83 | 7.89 | 7.78 | 7.82 | +0.13% | |
| 7.75 | 7.85 | 7.75 | 7.81 | -1.26% | |
| 8.00 | 8.05 | 7.88 | 7.91 | -1.12% | |
| 8.08 | 8.14 | 7.98 | 8.00 | -0.62% | |
| 8.15 | 8.20 | 8.03 | 8.05 | -1.71% | |
| 8.08 | 8.22 | 8.08 | 8.19 | +1.61% | |
| 8.02 | 8.16 | 8.02 | 8.06 | +1.51% | |
| 8.04 | 8.06 | 7.92 | 7.94 | -0.75% | |
| 7.99 | 8.03 | 7.92 | 8.00 | +1.27% | |
| 7.98 | 7.99 | 7.89 | 7.90 | -0.75% | |
| 7.84 | 7.97 | 7.84 | 7.96 | +2.18% | |
| 7.86 | 7.91 | 7.76 | 7.79 | -0.26% | |
| 7.83 | 7.86 | 7.79 | 7.81 | -0.76% | |
| 7.83 | 7.93 | 7.83 | 7.87 | +0.90% | |
| 7.80 | 7.86 | 7.76 | 7.80 | -0.38% | |
| 7.85 | 7.92 | 7.82 | 7.83 | -0.51% | |
| 7.80 | 7.93 | 7.77 | 7.87 | 0.00% | |
| 7.85 | 7.91 | 7.83 | 7.87 | 0.00% | |
| 7.88 | 7.91 | 7.83 | 7.87 | -0.25% | |
| 7.90 | 8.00 | 7.88 | 7.89 | -0.38% | |
| 7.77 | 7.92 | 7.71 | 7.92 | +0.64% | |
| 7.94 | 7.99 | 7.85 | 7.87 | -0.51% | |
| 7.89 | 7.97 | 7.78 | 7.91 | +0.13% | |
| 7.97 | 7.99 | 7.82 | 7.90 | -0.13% | |
| 8.00 | 8.00 | 7.87 | 7.91 | -1.62% | |
| 8.04 | 8.13 | 7.98 | 8.04 | +0.75% | |
| 8.05 | 8.09 | 7.97 | 7.98 | -1.24% | |
| 8.24 | 8.25 | 8.08 | 8.08 | -1.22% | |
| 8.15 | 8.21 | 8.10 | 8.18 | +0.12% | |
| 8.18 | 8.23 | 8.13 | 8.17 | -0.24% | |
| 8.24 | 8.27 | 8.13 | 8.19 | -0.49% | |
| 8.06 | 8.25 | 8.04 | 8.23 | +2.49% | |
| 8.02 | 8.08 | 7.98 | 8.03 | +0.12% | |
| 8.09 | 8.10 | 7.96 | 8.02 | -0.12% | |
| 8.05 | 8.11 | 7.95 | 8.03 | -0.37% | |
| 8.26 | 8.26 | 8.03 | 8.06 | -3.24% | |
| 8.13 | 8.38 | 8.11 | 8.33 | +2.46% | |
| 8.08 | 8.20 | 8.03 | 8.13 | +0.49% | |
| 8.25 | 8.26 | 8.06 | 8.09 | -2.29% | |
| 8.30 | 8.30 | 8.24 | 8.28 | -0.12% | |
| 8.23 | 8.32 | 8.23 | 8.29 | -0.84% | |
| 8.25 | 8.40 | 8.21 | 8.36 | +1.46% | |
| 8.35 | 8.36 | 8.23 | 8.24 | -1.32% | |
| 8.35 | 8.39 | 8.27 | 8.35 | +0.97% | |
| 8.32 | 8.45 | 8.26 | 8.27 | -0.48% | |
| 8.30 | 8.34 | 8.19 | 8.31 | -0.60% | |
| 8.33 | 8.41 | 8.32 | 8.36 | +1.33% | |
| 8.35 | 8.39 | 8.21 | 8.25 | -1.79% | |
| 8.30 | 8.42 | 8.19 | 8.40 | +0.24% | |
| 8.41 | 8.48 | 8.29 | 8.38 | -0.12% | |
| 8.35 | 8.39 | 8.25 | 8.39 | -0.36% | |
| 8.40 | 8.42 | 8.32 | 8.42 | +0.60% | |
| 8.10 | 8.41 | 8.10 | 8.37 | +2.95% | |
| 8.24 | 8.26 | 8.07 | 8.13 | +1.25% | |
| 8.13 | 8.16 | 8.00 | 8.03 | -1.47% | |
| 8.09 | 8.24 | 8.07 | 8.15 | +0.62% | |
| 7.87 | 8.13 | 7.84 | 8.10 | +1.38% | |
| 8.10 | 8.14 | 7.97 | 7.99 | -1.11% | |
| 7.89 | 8.10 | 7.85 | 8.08 | +3.32% | |
| 7.68 | 7.91 | 7.63 | 7.82 | +1.43% | |
| 7.74 | 7.78 | 7.64 | 7.71 | -1.28% | |
| 7.88 | 7.98 | 7.80 | 7.81 | -2.98% | |
| 7.90 | 8.08 | 7.87 | 8.05 | +3.34% | |
| 7.65 | 7.86 | 7.56 | 7.79 | -0.51% | |
| 7.79 | 7.95 | 7.72 | 7.83 | +2.49% | |
| 8.05 | 8.10 | 7.60 | 7.64 | -5.45% | |
| 8.09 | 8.19 | 8.05 | 8.08 | -0.25% | |
| 8.22 | 8.23 | 8.07 | 8.10 | -1.94% | |
| 8.22 | 8.30 | 8.17 | 8.26 | +1.35% | |
| 8.27 | 8.35 | 8.13 | 8.15 | +0.87% | |
| 8.23 | 8.32 | 8.05 | 8.08 | -1.34% | |
| 8.25 | 8.33 | 8.18 | 8.19 | -1.44% | |
| 8.36 | 8.41 | 8.27 | 8.31 | -0.84% | |
| 8.18 | 8.46 | 8.18 | 8.38 | +2.44% | |
| 8.05 | 8.20 | 7.83 | 8.18 | +0.25% | |
| 8.22 | 8.25 | 8.11 | 8.16 | -1.69% | |
| 8.29 | 8.41 | 8.25 | 8.30 | -0.48% | |
| 8.43 | 8.48 | 8.29 | 8.34 | -0.24% | |
| 8.20 | 8.49 | 8.19 | 8.36 | 0.00% | |
| 8.29 | 8.48 | 8.17 | 8.36 | -0.83% | |
| 8.43 | 8.52 | 8.36 | 8.43 | -0.71% | |
| 8.39 | 8.55 | 8.31 | 8.49 | +1.19% | |
| 8.40 | 8.42 | 8.20 | 8.39 | +0.12% | |
| 8.34 | 8.43 | 8.28 | 8.38 | -1.64% | |
| 8.68 | 8.78 | 8.46 | 8.52 | -1.62% | |
| 8.61 | 8.69 | 8.54 | 8.66 | +0.58% | |
| 8.75 | 8.75 | 8.58 | 8.61 | -1.60% | |
| 8.70 | 8.79 | 8.67 | 8.75 | +0.69% | |
| 8.72 | 8.75 | 8.58 | 8.69 | -0.23% | |
| 8.91 | 8.96 | 8.71 | 8.71 | -3.11% | |
| 8.99 | 9.17 | 8.97 | 8.99 | +0.78% | |
| 8.85 | 9.01 | 8.85 | 8.92 | +1.25% | |
| 8.82 | 8.86 | 8.74 | 8.81 | -0.11% | |
| 8.75 | 8.83 | 8.57 | 8.82 | 0.00% | |
| 8.69 | 8.82 | 8.69 | 8.82 | +0.46% | |
| 8.90 | 8.93 | 8.74 | 8.78 | -1.24% | |
| 8.90 | 8.90 | 8.74 | 8.89 | +0.11% | |
| 8.88 | 9.01 | 8.69 | 8.88 | -0.11% | |
| 8.69 | 8.91 | 8.57 | 8.89 | +3.49% | |
| 8.90 | 8.92 | 8.54 | 8.59 | -3.48% | |
| 8.90 | 8.98 | 8.82 | 8.90 | -0.56% | |
| 9.00 | 9.05 | 8.88 | 8.95 | -0.78% | |
| 8.84 | 9.02 | 8.79 | 9.02 | +2.15% | |
| 8.80 | 8.88 | 8.75 | 8.83 | -1.78% | |
| 9.05 | 9.11 | 8.95 | 8.99 | -0.33% | |
| 9.10 | 9.14 | 9.02 | 9.02 | -0.22% | |
| 9.26 | 9.28 | 8.92 | 9.04 | -1.74% | |
| 9.30 | 9.32 | 9.14 | 9.20 | -2.23% | |
| 9.31 | 9.50 | 9.31 | 9.41 | +1.18% | |
| 9.11 | 9.32 | 9.06 | 9.30 | +2.31% | |
| 8.96 | 9.11 | 8.86 | 9.09 | +1.45% | |
| 8.89 | 9.02 | 8.79 | 8.96 | +1.36% | |
| 8.46 | 8.87 | 8.46 | 8.84 | +3.51% | |
| 8.55 | 8.74 | 8.52 | 8.54 | +1.55% | |
| 8.42 | 8.57 | 8.36 | 8.41 | -0.83% | |
| 8.56 | 8.60 | 8.44 | 8.48 | -0.35% | |
| 8.51 | 8.56 | 8.40 | 8.51 | +0.12% | |
| 8.48 | 8.57 | 8.35 | 8.50 | +0.24% | |
| 8.42 | 8.55 | 8.35 | 8.48 | +0.83% | |
| 8.34 | 8.46 | 8.34 | 8.41 | +0.84% | |
| 8.38 | 8.43 | 8.32 | 8.34 | -0.12% | |
| 8.36 | 8.42 | 8.26 | 8.35 | -3.13% | |
| 8.69 | 8.73 | 8.61 | 8.62 | -0.12% | |
| 8.67 | 8.69 | 8.55 | 8.63 | +0.12% | |
| 8.87 | 8.90 | 8.61 | 8.62 | -2.93% | |
| 8.83 | 8.98 | 8.83 | 8.88 | +0.57% | |
| 8.67 | 9.03 | 8.57 | 8.83 | +4.99% | |
| 8.32 | 8.44 | 8.31 | 8.41 | +1.82% | |
| 8.21 | 8.34 | 8.21 | 8.26 | +1.23% | |
| 8.20 | 8.23 | 8.15 | 8.16 | -0.12% | |
| 8.22 | 8.22 | 8.12 | 8.17 | +1.11% | |
| 8.09 | 8.20 | 8.07 | 8.08 | +0.12% | |
| 8.15 | 8.20 | 8.06 | 8.07 | -0.86% | |
| 8.13 | 8.22 | 8.05 | 8.14 | -0.37% | |
| 8.24 | 8.31 | 8.14 | 8.17 | -0.85% | |
| 8.37 | 8.38 | 8.23 | 8.24 | -1.90% | |
| 8.22 | 8.40 | 8.22 | 8.40 | +2.07% | |
| 8.18 | 8.26 | 8.18 | 8.23 | +0.49% | |
| 8.18 | 8.20 | 8.15 | 8.19 | +0.61% | |
| 8.22 | 8.22 | 8.11 | 8.14 | -0.61% | |
| 8.10 | 8.23 | 8.10 | 8.19 | -0.12% | |
| 8.11 | 8.23 | 8.11 | 8.20 | +0.86% | |
| 7.94 | 8.17 | 7.93 | 8.13 | +2.14% | |
| 7.84 | 7.97 | 7.80 | 7.96 | +2.18% | |
| 7.84 | 7.84 | 7.73 | 7.79 | +0.13% | |
| 7.63 | 7.81 | 7.60 | 7.78 | +2.37% | |
| 7.65 | 7.71 | 7.56 | 7.60 | -0.13% | |
| 7.64 | 7.67 | 7.59 | 7.61 | -0.39% | |
| 7.59 | 7.65 | 7.54 | 7.64 | +0.53% | |
| 7.62 | 7.66 | 7.57 | 7.60 | -0.13% | |
| 7.61 | 7.68 | 7.55 | 7.61 | -0.78% | |
| 7.76 | 7.78 | 7.63 | 7.67 | -1.67% | |
| 7.88 | 7.89 | 7.74 | 7.80 | -0.76% | |
| 7.76 | 7.88 | 7.74 | 7.86 | +1.81% | |
| 7.80 | 7.80 | 7.68 | 7.72 | -0.64% | |
| 7.71 | 7.80 | 7.68 | 7.77 | +0.78% | |
| 7.73 | 7.75 | 7.64 | 7.71 | -0.13% | |
| 7.69 | 7.75 | 7.68 | 7.72 | +0.39% | |
| 7.47 | 7.70 | 7.46 | 7.69 | +1.99% | |
| 7.50 | 7.54 | 7.39 | 7.54 | +0.13% | |
| 7.37 | 7.56 | 7.22 | 7.53 | +5.02% | |
| 7.28 | 7.31 | 7.15 | 7.17 | -1.78% | |
| 7.36 | 7.44 | 7.27 | 7.30 | -0.95% | |
| 7.47 | 7.48 | 7.34 | 7.37 | -1.34% | |
| 7.41 | 7.52 | 7.40 | 7.47 | +0.95% | |
| 7.42 | 7.52 | 7.37 | 7.40 | +0.41% | |
| 7.37 | 7.46 | 7.36 | 7.37 | 0.00% | |
| 7.29 | 7.38 | 7.26 | 7.37 | +1.24% | |
| 7.38 | 7.38 | 7.24 | 7.28 | -1.36% | |
| 7.23 | 7.38 | 7.19 | 7.38 | +2.22% | |
| 7.15 | 7.27 | 7.10 | 7.22 | +0.28% | |
| 7.27 | 7.31 | 7.16 | 7.20 | -0.83% | |
| 7.26 | 7.29 | 7.22 | 7.26 | +0.14% | |
| 7.28 | 7.34 | 7.22 | 7.25 | -1.36% | |
| 7.36 | 7.39 | 7.15 | 7.35 | +0.55% | |
| 7.50 | 7.57 | 7.28 | 7.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVR chart for longer ranges.