NASDAQ · IVR

Invesco Mortgage Capital Inc.

Real Estate · REIT - Mortgage

$5.39

Up+$0.15 (+2.86%)

Updated Oct 21, 2026, 1:10 PM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVR

IVR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

IVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$5.25	$5.435	$5.23	$5.39	3.63M
Oct 19, 2026	$5.48	$5.4991	$5.22	$5.24	4.78M
Oct 16, 2026	$5.67	$5.68	$5.50	$5.53	3.29M
Oct 15, 2026	$5.69	$5.77	$5.625	$5.64	4.35M
Oct 14, 2026	$5.52	$5.605	$5.45	$5.56	3.98M
Oct 13, 2026	$5.70	$5.745	$5.485	$5.60	3.47M
Oct 12, 2026	$5.69	$5.69	$5.57	$5.64	2.73M
Oct 9, 2026	$5.70	$5.7376	$5.59	$5.70	3.33M
Oct 8, 2026	$5.60	$5.695	$5.52	$5.68	4.21M
Oct 7, 2026	$5.66	$5.7025	$5.58	$5.62	3.61M
Oct 6, 2026	$5.73	$5.775	$5.65	$5.72	3.02M
Oct 5, 2026	$5.70	$5.795	$5.66	$5.70	3.76M
Oct 2, 2026	$5.91	$5.94	$5.645	$5.71	5.23M
Oct 1, 2026	$6.05	$6.05	$5.82	$5.82	5.69M
Sep 30, 2026	$6.33	$6.35	$6.055	$6.07	4.4M
Sep 29, 2026	$6.26	$6.33	$6.20	$6.26	3.63M
Sep 28, 2026	$6.25	$6.35	$6.15	$6.25	4.01M
Sep 25, 2026	$6.41	$6.45	$6.35	$6.41	2.91M
Sep 24, 2026	$6.46	$6.48	$6.35	$6.38	3.08M
Sep 23, 2026	$6.61	$6.61	$6.455	$6.46	2.19M
Sep 22, 2026	$6.55	$6.655	$6.535	$6.62	2.45M