NYSE · IVR

Invesco Mortgage Capital Inc.

Real Estate · REIT - Mortgage

$5.33

Down-$0.11 (-1.97%)

Updated Nov 11, 2026, 7:47 PM

SID Score

3.1/10

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 Nov 10, 2026

Daily close

View OHLC price history

IVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$5.38	$5.38	$5.28	$5.33	4.58M
Nov 9, 2026	$5.49	$5.52	$5.41	$5.45	3.44M
Nov 6, 2026	$5.445	$5.52	$5.345	$5.41	3.92M
Nov 5, 2026	$5.56	$5.635	$5.30	$5.46	5.81M
Nov 4, 2026	$5.43	$5.6071	$5.41	$5.52	4.45M
Nov 3, 2026	$5.31	$5.32	$5.181	$5.31	5.63M
Nov 2, 2026	$5.38	$5.45	$5.285	$5.34	4.79M
Oct 30, 2026	$5.47	$5.615	$5.30	$5.31	5.79M
Oct 29, 2026	$5.49	$5.53	$5.42	$5.44	3.67M
Oct 28, 2026	$5.53	$5.57	$5.39	$5.45	4.03M
Oct 27, 2026	$5.56	$5.57	$5.45	$5.52	4.29M
Oct 26, 2026	$5.42	$5.55	$5.41	$5.53	3.48M
Oct 23, 2026	$5.51	$5.55	$5.39	$5.54	3.96M
Oct 22, 2026	$5.42	$5.585	$5.405	$5.52	3.65M
Oct 21, 2026	$5.42	$5.48	$5.40	$5.42	3.04M
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