NYSE · IVR

Invesco Mortgage Capital Inc.

Real Estate · REIT - Mortgage

$5.31

Down-$0.13 (-2.39%)

Updated Nov 2, 2026, 5:47 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · IVR

IVR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

IVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
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