Invesco Mortgage Capital Inc. (IVR) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -20.0%
- 3M
- -27.3%
- YTD
- -32.7%
- 1Y
- -27.0%
- 3Y
- -15.2%
- 5Y
- -28.6%
Loading 10-year price history...
IVR Historical Performance
IVR Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +17.2%
- 2010 annual price return
- -4.6%
- 2011 annual price return
- -35.6%
- 2012 annual price return
- +37.5%
- 2013 annual price return
- -29.8%
- 2014 annual price return
- +4.0%
- 2015 annual price return
- -20.9%
- 2016 annual price return
- +16.3%
- 2017 annual price return
- +20.6%
- 2018 annual price return
- -17.9%
- 2019 annual price return
- +13.5%
- 2020 annual price return
- -79.9%
- 2021 annual price return
- -15.8%
- 2022 annual price return
- -56.4%
- 2023 annual price return
- -32.7%
- 2024 annual price return
- -2.4%
- 2025 annual price return
- +3.1%
- 2026 annual price return
- -12.6%
IVR Stock Price Trajectory (2009–2026)
As of October 3, 2026, Invesco Mortgage Capital Inc. (IVR) trades at $5.71, representing a -27.0% return over the past year. The stock has delivered a -47.1% total return over five years (-28.6% 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 -97.6%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (-12.2% 1Y), NLY (-10.6% 1Y), and DX (-13.0% 1Y), IVR has underperformed the peer group average. Compare IVR vs AGNC →
IVR Historical Price Data · from 2009
Rows 1–50 of 4,344| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.91 | 5.94 | 5.64 | 5.71 | 5.22M | -1.89% |
| 2026-10-01 | 6.05 | 6.05 | 5.82 | 5.82 | 5.58M | -4.12% |
| 2026-09-30 | 6.34 | 6.35 | 6.06 | 6.07 | 4.38M | -3.04% |
| 2026-09-29 | 6.26 | 6.33 | 6.20 | 6.26 | 3.61M | +0.16% |
| 2026-09-28 | 6.21 | 6.34 | 6.15 | 6.25 | 4.00M | -2.50% |
| 2026-09-25 | 6.41 | 6.45 | 6.35 | 6.41 | 2.89M | +0.47% |
| 2026-09-24 | 6.47 | 6.48 | 6.35 | 6.38 | 3.06M | -1.24% |
| 2026-09-23 | 6.61 | 6.61 | 6.45 | 6.46 | 2.19M | -2.42% |
| 2026-09-22 | 6.55 | 6.66 | 6.54 | 6.62 | 2.45M | +1.69% |
| 2026-09-21 | 6.50 | 6.54 | 6.49 | 6.51 | 2.48M | +0.93% |
| 2026-09-18 | 6.50 | 6.52 | 6.45 | 6.45 | 5.27M | -1.38% |
| 2026-09-17 | 6.56 | 6.63 | 6.53 | 6.54 | 3.31M | +1.24% |
| 2026-09-16 | 6.58 | 6.65 | 6.38 | 6.46 | 4.42M | -1.07% |
| 2026-09-15 | 6.67 | 6.70 | 6.52 | 6.53 | 3.28M | -2.10% |
| 2026-09-14 | 6.79 | 6.83 | 6.63 | 6.67 | 4.79M | -1.91% |
| 2026-09-11 | 6.93 | 6.97 | 6.80 | 6.80 | 3.29M | -1.59% |
| 2026-09-10 | 7.08 | 7.09 | 6.87 | 6.91 | 4.21M | -2.54% |
| 2026-09-09 | 7.18 | 7.21 | 7.07 | 7.09 | 2.48M | -1.25% |
| 2026-09-08 | 7.21 | 7.29 | 7.17 | 7.18 | 2.71M | -0.28% |
| 2026-09-04 | 7.05 | 7.23 | 7.05 | 7.20 | 2.71M | +1.41% |
| 2026-09-03 | 7.21 | 7.22 | 7.08 | 7.10 | 2.79M | -0.56% |
| 2026-09-02 | 7.20 | 7.23 | 7.13 | 7.14 | 2.77M | -0.70% |
| 2026-09-01 | 7.21 | 7.30 | 7.18 | 7.19 | 3.16M | -1.64% |
| 2026-08-31 | 7.33 | 7.39 | 7.30 | 7.31 | 2.40M | -0.68% |
| 2026-08-28 | 7.41 | 7.45 | 7.32 | 7.36 | 2.14M | -0.81% |
| 2026-08-27 | 7.38 | 7.46 | 7.36 | 7.42 | 1.90M | +0.68% |
| 2026-08-26 | 7.45 | 7.46 | 7.35 | 7.37 | 1.90M | -0.94% |
| 2026-08-25 | 7.38 | 7.44 | 7.36 | 7.44 | 2.42M | -0.53% |
| 2026-08-24 | 7.54 | 7.57 | 7.46 | 7.48 | 3.95M | -0.53% |
| 2026-08-21 | 7.60 | 7.60 | 7.50 | 7.52 | 2.87M | -0.40% |
| 2026-08-20 | 7.58 | 7.60 | 7.49 | 7.55 | 1.77M | -0.40% |
| 2026-08-19 | 7.53 | 7.63 | 7.53 | 7.58 | 1.90M | +1.47% |
| 2026-08-18 | 7.52 | 7.53 | 7.46 | 7.47 | 1.94M | -0.66% |
| 2026-08-17 | 7.54 | 7.54 | 7.46 | 7.52 | 2.01M | +0.53% |
| 2026-08-14 | 7.50 | 7.56 | 7.46 | 7.48 | 1.93M | 0.00% |
| 2026-08-13 | 7.52 | 7.56 | 7.47 | 7.48 | 2.44M | +0.40% |
| 2026-08-12 | 7.47 | 7.50 | 7.43 | 7.45 | 1.75M | 0.00% |
| 2026-08-11 | 7.40 | 7.51 | 7.38 | 7.45 | 1.94M | +0.81% |
| 2026-08-10 | 7.47 | 7.48 | 7.33 | 7.39 | 2.48M | -1.20% |
| 2026-08-07 | 7.45 | 7.55 | 7.43 | 7.48 | 2.63M | +1.08% |
| 2026-08-06 | 7.44 | 7.48 | 7.36 | 7.40 | 1.96M | -0.40% |
| 2026-08-05 | 7.40 | 7.45 | 7.33 | 7.43 | 2.00M | +0.41% |
| 2026-08-04 | 7.41 | 7.43 | 7.27 | 7.40 | 3.35M | +0.14% |
| 2026-08-03 | 7.42 | 7.55 | 7.35 | 7.39 | 3.29M | -0.27% |
| 2026-07-31 | 7.40 | 7.43 | 7.27 | 7.41 | 3.01M | 0.00% |
| 2026-07-30 | 7.45 | 7.48 | 7.37 | 7.41 | 3.13M | 0.00% |
| 2026-07-29 | 7.50 | 7.53 | 7.38 | 7.41 | 2.59M | -1.33% |
| 2026-07-28 | 7.45 | 7.53 | 7.40 | 7.51 | 3.02M | +0.94% |
| 2026-07-27 | 7.51 | 7.55 | 7.42 | 7.44 | 2.78M | -1.85% |
| 2026-07-24 | 7.68 | 7.72 | 7.55 | 7.58 | 3.57M | -0.79% |
IVR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVR — Frequently Asked Questions
Quick answers to the most common questions about buying IVR stock.
How has IVR stock performed recently?
IVR declined -27.0% over the past year, below its 5-year annualized CAGR of -28.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -27.0% places the stock further from 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 2009-2026, downloadable in CSV format.