NYSE · Common stock
Invesco Mortgage Capital (IVR)
$5.53 −$0.01 (−0.18%)
- Day’s range
- $5.41–$5.55
- Volume
- 3.5M
IVR price history
IVR closed at $5.53 on Oct. 26, 2026. Over the past year, its daily close ranged from $5.24 on Oct. 19, 2026 to $9.41 on Jan. 16, 2026.
Data table: IVR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $5.53 |
| Oct. 23, 2026 | $5.54 |
| Oct. 22, 2026 | $5.52 |
| Oct. 21, 2026 | $5.42 |
| Oct. 20, 2026 | $5.39 |
| Oct. 19, 2026 | $5.24 |
| Oct. 16, 2026 | $5.53 |
| Oct. 15, 2026 | $5.64 |
| Oct. 14, 2026 | $5.56 |
| Oct. 13, 2026 | $5.60 |
| Oct. 12, 2026 | $5.64 |
| Oct. 9, 2026 | $5.70 |
| Oct. 8, 2026 | $5.68 |
| Oct. 7, 2026 | $5.62 |
| Oct. 6, 2026 | $5.72 |
| Oct. 5, 2026 | $5.70 |
| Oct. 2, 2026 | $5.71 |
| Oct. 1, 2026 | $5.82 |
| Sept. 30, 2026 | $6.07 |
| Sept. 29, 2026 | $6.26 |
| Sept. 28, 2026 | $6.25 |
| Sept. 25, 2026 | $6.41 |
| Sept. 24, 2026 | $6.38 |
| Sept. 23, 2026 | $6.46 |
| Sept. 22, 2026 | $6.62 |
| Sept. 21, 2026 | $6.51 |
| Sept. 18, 2026 | $6.45 |
| Sept. 17, 2026 | $6.54 |
| Sept. 16, 2026 | $6.46 |
| Sept. 15, 2026 | $6.53 |
| Sept. 14, 2026 | $6.67 |
| Sept. 11, 2026 | $6.80 |
| Sept. 10, 2026 | $6.91 |
| Sept. 9, 2026 | $7.09 |
| Sept. 8, 2026 | $7.18 |
| Sept. 4, 2026 | $7.20 |
| Sept. 3, 2026 | $7.10 |
| Sept. 2, 2026 | $7.14 |
| Sept. 1, 2026 | $7.19 |
| Aug. 31, 2026 | $7.31 |
| Aug. 28, 2026 | $7.36 |
| Aug. 27, 2026 | $7.42 |
| Aug. 26, 2026 | $7.37 |
| Aug. 25, 2026 | $7.44 |
| Aug. 24, 2026 | $7.48 |
| Aug. 21, 2026 | $7.52 |
| Aug. 20, 2026 | $7.55 |
| Aug. 19, 2026 | $7.58 |
| Aug. 18, 2026 | $7.47 |
| Aug. 17, 2026 | $7.52 |
| Aug. 14, 2026 | $7.48 |
| Aug. 13, 2026 | $7.48 |
| Aug. 12, 2026 | $7.45 |
| Aug. 11, 2026 | $7.45 |
| Aug. 10, 2026 | $7.39 |
| Aug. 7, 2026 | $7.48 |
| Aug. 6, 2026 | $7.40 |
| Aug. 5, 2026 | $7.43 |
| Aug. 4, 2026 | $7.40 |
| Aug. 3, 2026 | $7.39 |
| July 31, 2026 | $7.41 |
| July 30, 2026 | $7.41 |
| July 29, 2026 | $7.41 |
| July 28, 2026 | $7.51 |
| July 27, 2026 | $7.44 |
| July 24, 2026 | $7.58 |
| July 23, 2026 | $7.64 |
| July 22, 2026 | $7.85 |
| July 21, 2026 | $7.91 |
| July 20, 2026 | $7.90 |
| July 17, 2026 | $8.10 |
| July 16, 2026 | $8.19 |
| July 15, 2026 | $8.14 |
| July 14, 2026 | $8.10 |
| July 13, 2026 | $7.86 |
| July 10, 2026 | $7.94 |
| July 9, 2026 | $7.97 |
| July 8, 2026 | $7.78 |
| July 7, 2026 | $7.84 |
| July 6, 2026 | $7.87 |
| July 2, 2026 | $7.85 |
| July 1, 2026 | $7.89 |
| June 30, 2026 | $7.90 |
| June 29, 2026 | $7.88 |
| June 26, 2026 | $7.92 |
| June 25, 2026 | $7.83 |
| June 24, 2026 | $7.82 |
| June 23, 2026 | $7.81 |
| June 22, 2026 | $7.91 |
| June 18, 2026 | $8.00 |
| June 17, 2026 | $8.05 |
| June 16, 2026 | $8.19 |
| June 15, 2026 | $8.06 |
| June 12, 2026 | $7.94 |
| June 11, 2026 | $8.00 |
| June 10, 2026 | $7.90 |
| June 9, 2026 | $7.96 |
| June 8, 2026 | $7.79 |
| June 5, 2026 | $7.81 |
| June 4, 2026 | $7.87 |
| June 3, 2026 | $7.80 |
| June 2, 2026 | $7.83 |
| June 1, 2026 | $7.87 |
| May 29, 2026 | $7.87 |
| May 28, 2026 | $7.87 |
| May 27, 2026 | $7.89 |
| May 26, 2026 | $7.92 |
| May 22, 2026 | $7.87 |
| May 21, 2026 | $7.91 |
| May 20, 2026 | $7.90 |
| May 19, 2026 | $7.91 |
| May 18, 2026 | $8.04 |
| May 15, 2026 | $7.98 |
| May 14, 2026 | $8.08 |
| May 13, 2026 | $8.18 |
| May 12, 2026 | $8.17 |
| May 11, 2026 | $8.19 |
| May 8, 2026 | $8.23 |
| May 7, 2026 | $8.03 |
| May 6, 2026 | $8.02 |
| May 5, 2026 | $8.03 |
| May 4, 2026 | $8.06 |
| May 1, 2026 | $8.33 |
| April 30, 2026 | $8.13 |
| April 29, 2026 | $8.09 |
| April 28, 2026 | $8.28 |
| April 27, 2026 | $8.29 |
| April 24, 2026 | $8.36 |
| April 23, 2026 | $8.24 |
| April 22, 2026 | $8.35 |
| April 21, 2026 | $8.27 |
| April 20, 2026 | $8.31 |
| April 17, 2026 | $8.36 |
| April 16, 2026 | $8.25 |
| April 15, 2026 | $8.40 |
| April 14, 2026 | $8.38 |
| April 13, 2026 | $8.39 |
| April 10, 2026 | $8.42 |
| April 9, 2026 | $8.37 |
| April 8, 2026 | $8.13 |
| April 7, 2026 | $8.03 |
| April 6, 2026 | $8.15 |
| April 2, 2026 | $8.10 |
| April 1, 2026 | $7.99 |
| March 31, 2026 | $8.08 |
| March 30, 2026 | $7.82 |
| March 27, 2026 | $7.71 |
| March 26, 2026 | $7.81 |
| March 25, 2026 | $8.05 |
| March 24, 2026 | $7.79 |
| March 23, 2026 | $7.83 |
| March 20, 2026 | $7.64 |
| March 19, 2026 | $8.08 |
| March 18, 2026 | $8.10 |
| March 17, 2026 | $8.26 |
| March 16, 2026 | $8.15 |
| March 13, 2026 | $8.08 |
| March 12, 2026 | $8.19 |
| March 11, 2026 | $8.31 |
| March 10, 2026 | $8.38 |
| March 9, 2026 | $8.18 |
| March 6, 2026 | $8.16 |
| March 5, 2026 | $8.30 |
| March 4, 2026 | $8.34 |
| March 3, 2026 | $8.36 |
| March 2, 2026 | $8.36 |
| Feb. 27, 2026 | $8.43 |
| Feb. 26, 2026 | $8.49 |
| Feb. 25, 2026 | $8.39 |
| Feb. 24, 2026 | $8.38 |
| Feb. 23, 2026 | $8.52 |
| Feb. 20, 2026 | $8.66 |
| Feb. 19, 2026 | $8.61 |
| Feb. 18, 2026 | $8.75 |
| Feb. 17, 2026 | $8.69 |
| Feb. 13, 2026 | $8.71 |
| Feb. 12, 2026 | $8.99 |
| Feb. 11, 2026 | $8.92 |
| Feb. 10, 2026 | $8.81 |
| Feb. 9, 2026 | $8.82 |
| Feb. 6, 2026 | $8.82 |
| Feb. 5, 2026 | $8.78 |
| Feb. 4, 2026 | $8.89 |
| Feb. 3, 2026 | $8.88 |
| Feb. 2, 2026 | $8.89 |
| Jan. 30, 2026 | $8.59 |
| Jan. 29, 2026 | $8.90 |
| Jan. 28, 2026 | $8.95 |
| Jan. 27, 2026 | $9.02 |
| Jan. 26, 2026 | $8.83 |
| Jan. 23, 2026 | $8.99 |
| Jan. 22, 2026 | $9.02 |
| Jan. 21, 2026 | $9.04 |
| Jan. 20, 2026 | $9.20 |
| Jan. 16, 2026 | $9.41 |
| Jan. 15, 2026 | $9.30 |
| Jan. 14, 2026 | $9.09 |
| Jan. 13, 2026 | $8.96 |
| Jan. 12, 2026 | $8.84 |
| Jan. 9, 2026 | $8.54 |
| Jan. 8, 2026 | $8.41 |
| Jan. 7, 2026 | $8.48 |
| Jan. 6, 2026 | $8.51 |
| Jan. 5, 2026 | $8.50 |
| Jan. 2, 2026 | $8.48 |
| Dec. 31, 2025 | $8.41 |
| Dec. 30, 2025 | $8.34 |
| Dec. 29, 2025 | $8.35 |
| Dec. 26, 2025 | $8.62 |
| Dec. 24, 2025 | $8.63 |
| Dec. 23, 2025 | $8.62 |
| Dec. 22, 2025 | $8.88 |
| Dec. 19, 2025 | $8.83 |
| Dec. 18, 2025 | $8.41 |
| Dec. 17, 2025 | $8.26 |
| Dec. 16, 2025 | $8.16 |
| Dec. 15, 2025 | $8.17 |
| Dec. 12, 2025 | $8.08 |
| Dec. 11, 2025 | $8.07 |
| Dec. 10, 2025 | $8.14 |
| Dec. 9, 2025 | $8.17 |
| Dec. 8, 2025 | $8.24 |
| Dec. 5, 2025 | $8.40 |
| Dec. 4, 2025 | $8.23 |
| Dec. 3, 2025 | $8.19 |
| Dec. 2, 2025 | $8.14 |
| Dec. 1, 2025 | $8.19 |
| Nov. 28, 2025 | $8.20 |
| Nov. 26, 2025 | $8.13 |
| Nov. 25, 2025 | $7.96 |
| Nov. 24, 2025 | $7.79 |
| Nov. 21, 2025 | $7.78 |
| Nov. 20, 2025 | $7.60 |
| Nov. 19, 2025 | $7.61 |
| Nov. 18, 2025 | $7.64 |
| Nov. 17, 2025 | $7.60 |
| Nov. 14, 2025 | $7.61 |
| Nov. 13, 2025 | $7.67 |
| Nov. 12, 2025 | $7.80 |
| Nov. 11, 2025 | $7.86 |
| Nov. 10, 2025 | $7.72 |
| Nov. 7, 2025 | $7.77 |
| Nov. 6, 2025 | $7.71 |
| Nov. 5, 2025 | $7.72 |
| Nov. 4, 2025 | $7.69 |
| Nov. 3, 2025 | $7.54 |
| Oct. 31, 2025 | $7.53 |
| Oct. 30, 2025 | $7.17 |
| Oct. 29, 2025 | $7.30 |
| Oct. 28, 2025 | $7.37 |
| Oct. 27, 2025 | $7.47 |
Key figures
- 52-week range
- $5.24–$9.41Low Oct. 19, 2026; high Jan. 16, 2026
- Average daily volume
- 3.1MPast 3 months
- Market value
- $595.3M
- Dividend yield
- 28.21%Past 12 months of regular dividends
- From 52-week high
- −41.23%
Price change
- 1 month
- −13.73%
- 3 months
- −27.04%
- Year to date
- −34.24%
- 1 year
- −25.27%
$1,000 a year ago
$1,000 put into IVR at the close on Oct. 24, 2025 would be worth $747.
Price only, dividends not included.
What Wall Street says about IVR
In the past 90 days, Wall Street firms published 1 rating or price-target action on IVR: 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| UBS | Cuts target | Neutral | $8.25 to $7.75 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Nov. 16 | $0.12 |
| Regular, paid Oct. 15 | $0.12 |
| Regular, paid Sept. 15 | $0.12 |
| Regular, paid Aug. 14 | $0.12 |
| Regular, paid July 15 | $0.12 |
| Regular, paid June 12 | $0.12 |
| Regular, paid May 14 | $0.12 |
| Regular, paid April 14 | $0.12 |
About Invesco Mortgage Capital Inc.
Invesco Mortgage Capital Inc is a REIT that invests, finances, and manages residential and commercial mortgage-backed securities and mortgage loans. The company's portfolio consists of residential mortgage-backed securities (RMBS) that are guaranteed by a U.S. government agency such as the Government National Mortgage Association, or a federally chartered corporation such as the Federal National Mortgage Association or the Federal Home Loan Mortgage Corporation; Commercial mortgage-backed securities (CMBS) that are not guaranteed by a U.S. government agency or a federally chartered corporation; RMBS that are not guaranteed by a U.S. government agency or a federally chartered corporation; and other real estate-related financing arrangements.
- Headquarters
- Atlanta, Ga.
- Listed
- June 25, 2009
- Sector
- Real estate
- Industry
- Real estate investment trusts
In WallStreetDigest editions
No WallStreetDigest article about IVR is on the site yet.