Invesco Mortgage Capital Inc. (IVR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IVR Historical Performance
Short-Term Returns
IVR Stock Price Trajectory (2011–2026)
As of May 7, 2026, Invesco Mortgage Capital Inc. (IVR) trades at $8.02, representing a +11.7% return over the past year. The stock has delivered a -45.3% total return over five years (-25.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $237.09 on December 22, 2009. From this peak, IVR has corrected -96.6%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AGNC (+24.3% 1Y), NLY (+18.5% 1Y), and DX (+10.1% 1Y), IVR has underperformed the peer group average. Compare IVR vs AGNC →
IVR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.10 | 8.10 | 7.96 | 8.02 | 2.52M | -0.12% |
| 2026-05-05 | 8.11 | 8.11 | 7.95 | 8.03 | 3.40M | -0.37% |
| 2026-05-04 | 8.26 | 8.26 | 8.03 | 8.06 | 2.80M | -3.24% |
| 2026-05-01 | 8.13 | 8.38 | 8.11 | 8.33 | 3.26M | +2.46% |
| 2026-04-30 | 8.08 | 8.20 | 8.03 | 8.13 | 2.71M | +0.49% |
| 2026-04-29 | 8.25 | 8.26 | 8.05 | 8.09 | 1.67M | -2.29% |
| 2026-04-28 | 8.30 | 8.30 | 8.23 | 8.28 | 1.86M | -0.12% |
| 2026-04-27 | 8.21 | 8.31 | 8.21 | 8.29 | 2.02M | -0.84% |
| 2026-04-24 | 8.25 | 8.40 | 8.21 | 8.36 | 4.10M | +1.46% |
| 2026-04-23 | 8.35 | 8.36 | 8.23 | 8.24 | 2.46M | -1.32% |
| 2026-04-22 | 8.35 | 8.39 | 8.27 | 8.35 | 2.31M | +0.97% |
| 2026-04-21 | 8.35 | 8.45 | 8.26 | 8.27 | 2.42M | -0.48% |
| 2026-04-20 | 8.30 | 8.34 | 8.19 | 8.31 | 2.31M | -0.60% |
| 2026-04-17 | 8.33 | 8.40 | 8.32 | 8.36 | 1.91M | +1.33% |
| 2026-04-16 | 8.35 | 8.39 | 8.21 | 8.25 | 2.18M | -1.79% |
| 2026-04-15 | 8.30 | 8.41 | 8.19 | 8.40 | 1.82M | +0.24% |
| 2026-04-14 | 8.41 | 8.48 | 8.29 | 8.38 | 1.72M | -0.12% |
| 2026-04-13 | 8.34 | 8.39 | 8.25 | 8.39 | 1.05M | -0.36% |
| 2026-04-10 | 8.40 | 8.42 | 8.31 | 8.42 | 1.40M | +0.60% |
| 2026-04-09 | 8.10 | 8.41 | 8.10 | 8.37 | 1.52M | +2.95% |
| 2026-04-08 | 8.24 | 8.26 | 8.07 | 8.13 | 1.88M | +1.25% |
| 2026-04-07 | 8.13 | 8.16 | 8.00 | 8.03 | 1.80M | -1.47% |
| 2026-04-06 | 8.09 | 8.24 | 8.07 | 8.15 | 1.70M | +0.62% |
| 2026-04-02 | 7.88 | 8.13 | 7.84 | 8.10 | 1.29M | +1.38% |
| 2026-04-01 | 8.07 | 8.14 | 7.97 | 7.99 | 1.70M | -1.11% |
| 2026-03-31 | 7.89 | 8.10 | 7.85 | 8.08 | 1.79M | +3.32% |
| 2026-03-30 | 7.68 | 7.91 | 7.63 | 7.82 | 1.42M | +1.43% |
| 2026-03-27 | 7.74 | 7.78 | 7.64 | 7.71 | 1.40M | -1.28% |
| 2026-03-26 | 7.88 | 7.98 | 7.80 | 7.81 | 1.86M | -2.98% |
| 2026-03-25 | 7.90 | 8.08 | 7.87 | 8.05 | 1.71M | +3.34% |
See IVR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IVR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IVR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonIVR — Frequently Asked Questions
Quick answers to the most common questions about buying IVR stock.
How has IVR stock performed recently?
IVR returned +11.7% over the past year, beating its 5-year annualized CAGR of -25.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IVR's all-time high price?
Invesco Mortgage Capital Inc. reached $237.09 on 2009-12-22. The 52-week high is $9.50. Current 1-year return of +11.7% places the stock closer to historical peaks.
Where can I download IVR historical price data?
This page provides IVR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.