Invesco Mortgage Capital Price Analysis

Invesco Mortgage Capital Inc (IVR)

8.185 +0.10 (+1.30%) USD | NYSE | Nov 21, 13:33

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	8.16	8.16	8.01	8.08	930179.0
Nov 19, 2024	8.16	8.24	8.16	8.16	727158.0
Nov 18, 2024	8.16	8.27	8.09	8.23	927766.0
Nov 15, 2024	8.25	8.25	8.13	8.20	727263.0
Nov 14, 2024	8.25	8.32	8.18	8.19	753242.0
Nov 13, 2024	8.32	8.40	8.21	8.22	1.045M
Nov 12, 2024	8.32	8.40	8.20	8.27	1.093M
Nov 11, 2024	8.395	8.48	8.29	8.35	830509.0
Nov 08, 2024	8.26	8.515	8.22	8.35	1.091M
Nov 07, 2024	8.00	8.25	8.00	8.25	1.762M
Nov 06, 2024	8.14	8.18	7.60	7.99	4.275M
Nov 05, 2024	8.07	8.16	7.99	8.14	985395.0
Nov 04, 2024	8.06	8.13	7.99	8.07	725341.0
Nov 01, 2024	8.15	8.172	8.05	8.06	1.014M
Oct 31, 2024	8.33	8.33	8.07	8.07	1.033M
Oct 30, 2024	8.24	8.335	8.24	8.31	670955.0
Oct 29, 2024	8.27	8.285	8.120	8.23	1.756M
Oct 28, 2024	8.52	8.54	8.25	8.31	1.395M
Oct 25, 2024	8.59	8.65	8.44	8.45	1.210M
Oct 24, 2024	8.38	8.595	8.38	8.58	1.157M
Oct 23, 2024	8.41	8.445	8.29	8.37	956897.0
Oct 22, 2024	8.48	8.51	8.38	8.41	937533.0
Oct 21, 2024	8.80	8.81	8.45	8.46	1.974M
Oct 18, 2024	8.75	8.815	8.75	8.79	586169.0
Oct 17, 2024	8.83	8.83	8.72	8.74	917720.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

6.39

Minimum

Oct 25 2023

182.60

Maximum

Feb 20 2020

29.76

Average

17.40

Median

Apr 27 2022

Price Benchmarks

New York Mortgage Trust Inc	5.91
Annaly Capital Management Inc	19.69
RE/MAX Holdings Inc	11.61
Redwood Trust Inc	7.08
New Concept Energy Inc	1.176

Price Related Metrics

PE Ratio	6.821
PS Ratio	4.021
Price to Book Value	0.8595
Price to Free Cash Flow	2.710
Earnings Yield	14.66%
Market Cap	497.08M
Normalized PE Ratio	6.821