Invesco Mortgage Capital Inc. (IVR) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -0.5%
- 3M
- -1.2%
- YTD
- -5.7%
- 1Y
- +5.0%
- 3Y
- -9.6%
- 5Y
- -26.9%
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
- -0.6%
IVR Stock Price Trajectory (2009–2026)
As of June 21, 2026, Invesco Mortgage Capital Inc. (IVR) trades at $8.00, representing a +5.0% return over the past year. The stock has delivered a -50.4% total return over five years (-26.9% 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 1% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+12.1% 1Y), NLY (+15.8% 1Y), and DX (+7.0% 1Y), IVR has underperformed the peer group average. Compare IVR vs AGNC →
IVR Historical Price Data · from 2009
Rows 1–50 of 4,272| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 8.08 | 8.14 | 7.98 | 8.00 | 3.93M | -0.62% |
| 2026-06-17 | 8.15 | 8.20 | 8.04 | 8.05 | 2.75M | -1.71% |
| 2026-06-16 | 8.08 | 8.21 | 8.08 | 8.19 | 2.35M | +1.61% |
| 2026-06-15 | 8.02 | 8.16 | 8.02 | 8.06 | 2.82M | +1.51% |
| 2026-06-12 | 8.04 | 8.06 | 7.92 | 7.94 | 1.87M | -0.75% |
| 2026-06-11 | 7.99 | 8.03 | 7.92 | 8.00 | 1.40M | +1.27% |
| 2026-06-10 | 7.97 | 7.99 | 7.89 | 7.90 | 1.24M | -0.75% |
| 2026-06-09 | 7.84 | 7.97 | 7.84 | 7.96 | 1.83M | +2.18% |
| 2026-06-08 | 7.86 | 7.91 | 7.76 | 7.79 | 1.35M | -0.26% |
| 2026-06-05 | 7.83 | 7.86 | 7.79 | 7.81 | 300K | -0.76% |
| 2026-06-04 | 7.83 | 7.93 | 7.83 | 7.87 | 1.32M | +0.90% |
| 2026-06-03 | 7.80 | 7.86 | 7.76 | 7.80 | 2.21M | -0.38% |
| 2026-06-02 | 7.85 | 7.92 | 7.82 | 7.83 | 2.10M | -0.51% |
| 2026-06-01 | 7.80 | 7.92 | 7.77 | 7.87 | 2.61M | 0.00% |
| 2026-05-29 | 7.85 | 7.91 | 7.83 | 7.87 | 1.36M | 0.00% |
| 2026-05-28 | 7.88 | 7.91 | 7.83 | 7.87 | 2.18M | -0.25% |
| 2026-05-27 | 7.90 | 8.00 | 7.88 | 7.89 | 3.50M | -0.38% |
| 2026-05-26 | 7.77 | 7.92 | 7.71 | 7.92 | 2.66M | +0.64% |
| 2026-05-22 | 7.94 | 7.99 | 7.85 | 7.87 | 198K | -0.51% |
| 2026-05-21 | 7.86 | 7.96 | 7.78 | 7.91 | 2.90M | +0.13% |
| 2026-05-20 | 7.97 | 7.99 | 7.82 | 7.90 | 3.23M | -0.13% |
| 2026-05-19 | 8.00 | 8.00 | 7.87 | 7.91 | 2.59M | -1.62% |
| 2026-05-18 | 8.04 | 8.13 | 7.98 | 8.04 | 2.01M | +0.75% |
| 2026-05-15 | 8.05 | 8.09 | 7.96 | 7.98 | 2.68M | -1.24% |
| 2026-05-14 | 8.24 | 8.24 | 8.08 | 8.08 | 1.55M | -1.22% |
| 2026-05-13 | 8.12 | 8.21 | 8.10 | 8.18 | 1.35M | +0.12% |
| 2026-05-12 | 8.18 | 8.23 | 8.13 | 8.17 | 1.44M | -0.24% |
| 2026-05-11 | 8.24 | 8.27 | 8.13 | 8.19 | 1.96M | -0.49% |
| 2026-05-08 | 8.07 | 8.25 | 8.07 | 8.23 | 2.06M | +2.49% |
| 2026-05-07 | 8.02 | 8.08 | 7.98 | 8.03 | 2.80M | +0.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +5.0% over the past year, beating its 5-year annualized CAGR of -26.9%. 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 +5.0% 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 2009-2026, downloadable in CSV format.