Invesco Mortgage Capital, Inc. (IVR)
5.34
+0.03
(+0.56%)
USD |
NYSE |
Nov 02, 16:00
5.35
+0.01
(+0.19%)
After-Hours: 16:25
Invesco Mortgage Capital Price : 5.34 for Nov. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | 5.47 | 5.615 | 5.30 | 5.31 | 5.793M |
| Oct 29, 2026 | 5.49 | 5.53 | 5.42 | 5.44 | 3.670M |
| Oct 28, 2026 | 5.53 | 5.57 | 5.39 | 5.45 | 4.033M |
| Oct 27, 2026 | 5.56 | 5.57 | 5.45 | 5.52 | 4.294M |
| Oct 26, 2026 | 5.42 | 5.55 | 5.41 | 5.53 | 3.478M |
| Oct 23, 2026 | 5.51 | 5.55 | 5.39 | 5.54 | 3.957M |
| Oct 22, 2026 | 5.42 | 5.585 | 5.405 | 5.52 | 3.646M |
| Oct 21, 2026 | 5.42 | 5.48 | 5.40 | 5.42 | 3.042M |
| Oct 20, 2026 | 5.25 | 5.435 | 5.23 | 5.39 | 3.629M |
| Oct 19, 2026 | 5.48 | 5.499 | 5.22 | 5.24 | 4.784M |
| Oct 16, 2026 | 5.67 | 5.68 | 5.50 | 5.53 | 3.289M |
| Oct 15, 2026 | 5.69 | 5.77 | 5.625 | 5.64 | 4.354M |
| Oct 14, 2026 | 5.52 | 5.605 | 5.45 | 5.56 | 3.981M |
| Oct 13, 2026 | 5.70 | 5.745 | 5.485 | 5.60 | 3.471M |
| 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 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Dynex Capital, Inc. | 10.58 |
| Ellington Financial, Inc. | 11.57 |
| Orchid Island Capital, Inc. | 4.82 |
| AGNC Investment Corp. | 8.69 |
| Chimera Investment Corp. | 8.445 |
Price Related Metrics
| Price to Book Value | 0.7865 |
| Price to Free Cash Flow | 2.538 |
| Earnings Yield | -3.50% |
| Market Cap | 546.74M |
| Operating PE Ratio | 2.099 |