Invesco Mortgage Capital (IVR) Price: 5.64

Invesco Mortgage Capital, Inc. (IVR)

5.64 -0.06 (-1.05%) USD | NYSE | Oct 12, 16:00

5.64 0.00 (0.00%) Pre-Market: 06:51

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 12, 2026	5.69	5.69	5.57	5.64	2.734M
Oct 09, 2026	5.70	5.738	5.59	5.70	3.327M
Oct 08, 2026	5.60	5.695	5.52	5.68	4.212M
Oct 07, 2026	5.66	5.702	5.58	5.62	3.611M
Oct 06, 2026	5.73	5.775	5.65	5.72	3.018M
Oct 05, 2026	5.70	5.795	5.66	5.70	3.762M
Oct 02, 2026	5.91	5.94	5.645	5.71	5.225M
Oct 01, 2026	6.05	6.05	5.82	5.82	5.689M
Sep 30, 2026	6.33	6.35	6.055	6.07	4.401M
Sep 29, 2026	6.26	6.33	6.20	6.26	3.633M
Sep 28, 2026	6.25	6.35	6.15	6.25	4.009M
Sep 25, 2026	6.41	6.45	6.35	6.41	2.911M
Sep 24, 2026	6.46	6.48	6.35	6.38	3.077M
Sep 23, 2026	6.61	6.61	6.455	6.46	2.194M
Sep 22, 2026	6.55	6.655	6.535	6.62	2.448M
Sep 21, 2026	6.50	6.55	6.475	6.51	2.647M
Sep 18, 2026	6.51	6.53	6.445	6.45	5.471M
Sep 17, 2026	6.56	6.63	6.529	6.54	3.313M
Sep 16, 2026	6.58	6.65	6.38	6.46	4.435M
Sep 15, 2026	6.67	6.695	6.52	6.53	3.353M
Sep 14, 2026	6.79	6.825	6.635	6.67	4.807M
Sep 11, 2026	6.93	6.98	6.80	6.80	3.323M
Sep 10, 2026	7.08	7.089	6.87	6.91	4.231M
Sep 09, 2026	7.18	7.21	7.07	7.09	2.495M
Sep 08, 2026	7.215	7.285	7.17	7.18	2.724M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks