Invesco Mortgage Capital Inc. - Price History

Monthly price history for IVR (Invesco Mortgage Capital Inc.)

DateAdjusted priceReal price
August 2022 17.11 USD 17.11 USD
July 2022 17.70 USD 17.70 USD
June 2022 13.84 USD 14.68 USD
May 2022 16.78 USD 17.80 USD
April 2022 16.40 USD 17.40 USD
March 2022 20.60 USD 22.80 USD
February 2022 19.69 USD 21.80 USD
January 2022 24.21 USD 26.80 USD
December 2021 24.36 USD 27.80 USD
November 2021 26.28 USD 30.00 USD
October 2021 27.51 USD 31.40 USD
September 2021 26.84 USD 31.50 USD
August 2021 26.58 USD 31.20 USD
July 2021 29.31 USD 34.40 USD
June 2021 32.45 USD 39.00 USD
May 2021 28.29 USD 34.00 USD
April 2021 32.45 USD 39.00 USD
March 2021 32.63 USD 40.10 USD
February 2021 31.65 USD 38.90 USD
January 2021 32.87 USD 40.40 USD
December 2020 26.87 USD 33.80 USD
November 2020 26.39 USD 33.20 USD
October 2020 21.46 USD 27.00 USD
September 2020 21.16 USD 27.10 USD
August 2020 23.42 USD 30.00 USD
July 2020 23.97 USD 30.70 USD
June 2020 29.04 USD 37.40 USD
May 2020 21.51 USD 27.70 USD
April 2020 23.23 USD 30.40 USD
March 2020 26.06 USD 34.10 USD
February 2020 122.88 USD 160.80 USD
January 2020 133.66 USD 174.90 USD
December 2019 127.24 USD 166.50 USD
November 2019 120.51 USD 162.40 USD
October 2019 116.80 USD 157.40 USD
September 2019 113.61 USD 153.10 USD
August 2019 108.36 USD 150.30 USD
July 2019 118.81 USD 164.80 USD
June 2019 116.22 USD 161.20 USD
May 2019 107.87 USD 153.90 USD
April 2019 114.39 USD 163.20 USD
March 2019 110.74 USD 158.00 USD
February 2019 108.47 USD 159.20 USD
January 2019 109.70 USD 161.00 USD
December 2018 98.66 USD 144.80 USD
November 2018 103.37 USD 156.20 USD
October 2018 99.80 USD 150.80 USD
September 2018 104.69 USD 158.20 USD
August 2018 104.64 USD 162.30 USD
July 2018 106.96 USD 165.90 USD
June 2018 102.51 USD 159.00 USD
May 2018 101.97 USD 162.30 USD
April 2018 101.97 USD 162.30 USD
March 2018 102.91 USD 163.80 USD
February 2018 94.07 USD 153.70 USD
January 2018 99.40 USD 162.40 USD
December 2017 109.13 USD 178.30 USD
November 2017 105.58 USD 176.60 USD
October 2017 102.95 USD 172.20 USD
September 2017 102.41 USD 171.30 USD
August 2017 99.10 USD 169.80 USD
July 2017 97.05 USD 166.30 USD
June 2017 97.52 USD 167.10 USD
May 2017 91.99 USD 161.40 USD
April 2017 92.96 USD 163.10 USD
March 2017 87.88 USD 154.20 USD
February 2017 86.35 USD 155.50 USD
January 2017 80.91 USD 145.70 USD
December 2016 81.07 USD 146.00 USD
November 2016 80.57 USD 149.00 USD
October 2016 80.73 USD 149.30 USD
September 2016 82.35 USD 152.30 USD
August 2016 82.98 USD 157.40 USD
July 2016 75.91 USD 144.00 USD
June 2016 72.17 USD 136.90 USD
May 2016 73.67 USD 143.80 USD
April 2016 65.83 USD 128.50 USD
March 2016 62.40 USD 121.80 USD
February 2016 56.11 USD 113.10 USD
January 2016 56.16 USD 113.20 USD
December 2015 61.46 USD 123.90 USD
November 2015 64.58 USD 134.20 USD
October 2015 57.99 USD 120.50 USD
September 2015 58.90 USD 122.40 USD
August 2015 63.53 USD 136.00 USD
July 2015 67.32 USD 144.10 USD
June 2015 66.90 USD 143.20 USD
May 2015 72.04 USD 158.70 USD
April 2015 69.90 USD 154.00 USD
March 2015 70.49 USD 155.30 USD
February 2015 70.45 USD 159.70 USD
January 2015 67.67 USD 153.40 USD
December 2014 68.20 USD 154.60 USD
November 2014 70.89 USD 165.30 USD
October 2014 70.93 USD 165.40 USD
September 2014 67.41 USD 157.20 USD
August 2014 73.30 USD 176.20 USD
July 2014 70.63 USD 169.80 USD
June 2014 72.21 USD 173.60 USD
May 2014 71.79 USD 177.60 USD
April 2014 67.38 USD 166.70 USD
March 2014 66.57 USD 164.70 USD
February 2014 66.01 USD 168.30 USD
January 2014 61.62 USD 157.10 USD
December 2013 57.58 USD 146.80 USD
November 2013 57.26 USD 151.00 USD
October 2013 58.59 USD 154.50 USD
September 2013 58.36 USD 153.90 USD
August 2013 56.29 USD 153.10 USD
July 2013 60.41 USD 164.30 USD
June 2013 60.89 USD 165.60 USD
May 2013 65.99 USD 186.50 USD
April 2013 75.72 USD 214.00 USD
March 2013 75.68 USD 213.90 USD
February 2013 72.20 USD 210.20 USD
January 2013 74.54 USD 217.00 USD
December 2012 67.70 USD 197.10 USD
November 2012 70.48 USD 211.70 USD
October 2012 71.35 USD 214.30 USD
September 2012 67.02 USD 201.30 USD
August 2012 66.11 USD 204.90 USD
July 2012 63.85 USD 197.90 USD
June 2012 59.18 USD 183.40 USD
May 2012 56.49 USD 181.40 USD
April 2012 54.93 USD 176.40 USD
March 2012 54.96 USD 176.50 USD
February 2012 51.44 USD 171.30 USD
January 2012 47.08 USD 156.80 USD
December 2011 42.19 USD 140.50 USD
November 2011 45.25 USD 157.70 USD
October 2011 45.28 USD 157.80 USD
September 2011 40.55 USD 141.30 USD
August 2011 48.24 USD 176.40 USD
July 2011 53.54 USD 195.80 USD
June 2011 57.78 USD 211.30 USD
May 2011 59.53 USD 227.70 USD
April 2011 59.46 USD 227.40 USD
March 2011 57.13 USD 218.50 USD
February 2011 58.41 USD 233.40 USD
January 2011 55.98 USD 223.70 USD
December 2010 54.65 USD 218.40 USD
November 2010 54.11 USD 225.80 USD
October 2010 51.69 USD 215.70 USD
September 2010 51.57 USD 215.20 USD
August 2010 47.94 USD 209.20 USD
July 2010 46.63 USD 203.50 USD
June 2010 45.85 USD 200.10 USD
May 2010 45.55 USD 205.90 USD
April 2010 45.69 USD 206.50 USD
March 2010 50.88 USD 230.00 USD
February 2010 48.53 USD 227.00 USD
January 2010 47.88 USD 224.00 USD
December 2009 48.65 USD 227.60 USD
November 2009 43.32 USD 212.00 USD
October 2009 40.74 USD 199.40 USD
September 2009 43.36 USD 218.50 USD
August 2009 39.91 USD 201.10 USD
July 2009 39.69 USD 200.00 USD

IVR

Price: 17.18USD

52 week range price:
9.63
34.00

Dividend Yield: 21.94%

5-year range yield:
0.23%
24.81%

Forward Dividend Yield: 20.95%

Payout Ratio: 972.97%

Payout Ratio Range:
-174.76%
972.97%

Dividend Per Share: 3.60 USD

Earnings Per Share: 3.76 USD

P/E Ratio: 68.51

Exchange: NYQ

Sector: Real Estate

Industry: REITā€”Mortgage

Volume: 1.7 million

Ebitda: -

Market Capitalization: 583.3 million

Average Dividend Frequency: 4

Years Paying Dividends: 14

DGR3: -41.33%

DGR5: -21.94%

DGR10: -15.56%

Links: