Invesco Mortgage Capital Inc. ( IVR) - Price History
Monthly price history for IVR (Invesco Mortgage Capital Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $6.67 | $6.67 |
| August 2026 | $7.31 | $7.31 |
| July 2026 | $7.41 | $7.41 |
| June 2026 | $7.78 | $7.90 |
| May 2026 | $7.63 | $7.87 |
| April 2026 | $7.76 | $8.13 |
| March 2026 | $7.60 | $8.08 |
| February 2026 | $7.81 | $8.43 |
| January 2026 | $7.85 | $8.59 |
| December 2025 | $7.58 | $8.41 |
| November 2025 | $7.08 | $8.20 |
| October 2025 | $6.50 | $7.53 |
| September 2025 | $6.24 | $7.56 |
| August 2025 | $6.46 | $7.82 |
| July 2025 | $6.23 | $7.55 |
| June 2025 | $6.20 | $7.84 |
| May 2025 | $5.84 | $7.38 |
| April 2025 | $5.80 | $7.33 |
| March 2025 | $5.95 | $7.89 |
| February 2025 | $6.63 | $8.79 |
| January 2025 | $6.38 | $8.46 |
| December 2024 | $6.07 | $8.05 |
| November 2024 | $5.99 | $8.35 |
| October 2024 | $5.79 | $8.07 |
| September 2024 | $6.44 | $9.39 |
| August 2024 | $6.01 | $8.77 |
| July 2024 | $6.23 | $9.08 |
| June 2024 | $6.15 | $9.37 |
| May 2024 | $6.10 | $9.29 |
| April 2024 | $5.61 | $8.55 |
| March 2024 | $6.08 | $9.68 |
| February 2024 | $5.67 | $9.03 |
| January 2024 | $5.54 | $8.81 |
| December 2023 | $5.57 | $8.86 |
| November 2023 | $4.82 | $8.01 |
| October 2023 | $4.11 | $6.83 |
| September 2023 | $5.76 | $10.01 |
| August 2023 | $6.47 | $11.25 |
| July 2023 | $6.91 | $12.01 |
| June 2023 | $6.60 | $11.47 |
| May 2023 | $5.90 | $10.60 |
| April 2023 | $5.90 | $10.61 |
| March 2023 | $5.95 | $11.09 |
| February 2023 | $6.72 | $12.53 |
| January 2023 | $7.88 | $14.69 |
| December 2022 | $6.50 | $12.73 |
| November 2022 | $6.70 | $13.13 |
| October 2022 | $5.98 | $11.71 |
| September 2022 | $5.34 | $11.10 |
| August 2022 | $7.64 | $15.89 |
| July 2022 | $8.52 | $17.70 |
| June 2022 | $6.66 | $14.68 |
| May 2022 | $8.07 | $1.78 |
| April 2022 | $7.89 | $1.74 |
| March 2022 | $9.91 | $2.28 |
| February 2022 | $9.47 | $2.18 |
| January 2022 | $11.65 | $2.68 |
| December 2021 | $11.72 | $2.78 |
| November 2021 | $12.64 | $3 |
| October 2021 | $13.24 | $3.14 |
| September 2021 | $12.91 | $3.15 |
| August 2021 | $12.79 | $3.12 |
| July 2021 | $14.10 | $3.44 |
| June 2021 | $15.61 | $3.90 |
| May 2021 | $13.61 | $3.40 |
| April 2021 | $15.61 | $3.90 |
| March 2021 | $15.70 | $4.01 |
| February 2021 | $15.23 | $3.89 |
| January 2021 | $15.81 | $4.04 |
| December 2020 | $12.92 | $3.38 |
| November 2020 | $12.70 | $3.32 |
| October 2020 | $10.32 | $2.70 |
| September 2020 | $10.18 | $2.71 |
| August 2020 | $11.27 | $3 |
| July 2020 | $11.53 | $3.07 |
| June 2020 | $13.97 | $3.74 |
| May 2020 | $10.35 | $2.77 |
| April 2020 | $11.18 | $3.04 |
| March 2020 | $12.54 | $3.41 |
| February 2020 | $58.52 | $16.08 |
| January 2020 | $63.65 | $17.49 |
| December 2019 | $60.59 | $16.65 |
| November 2019 | $57.39 | $16.24 |
| October 2019 | $55.62 | $15.74 |
| September 2019 | $54.10 | $15.31 |
| August 2019 | $51.60 | $15.03 |
| July 2019 | $56.58 | $16.48 |
| June 2019 | $55.34 | $16.12 |
| May 2019 | $51.37 | $15.39 |
| April 2019 | $54.47 | $16.32 |
| March 2019 | $52.74 | $15.80 |
| February 2019 | $51.65 | $15.92 |
| January 2019 | $52.24 | $16.10 |
| December 2018 | $46.98 | $14.48 |
| November 2018 | $49.22 | $15.62 |
| October 2018 | $47.52 | $15.08 |
| September 2018 | $49.86 | $15.82 |
| August 2018 | $49.68 | $16.23 |
| July 2018 | $50.78 | $16.59 |
| June 2018 | $48.67 | $15.90 |
| May 2018 | $48.41 | $16.23 |
| April 2018 | $48.41 | $16.23 |
| March 2018 | $48.86 | $16.38 |
| February 2018 | $44.66 | $15.37 |
| January 2018 | $47.19 | $16.24 |
| December 2017 | $51.81 | $17.83 |
| November 2017 | $50.13 | $17.66 |
| October 2017 | $48.88 | $17.22 |
| September 2017 | $48.62 | $17.13 |
| August 2017 | $47.05 | $16.98 |
| July 2017 | $46.08 | $16.63 |
| June 2017 | $46.30 | $16.71 |
| May 2017 | $43.67 | $16.14 |
| April 2017 | $44.13 | $16.31 |
| March 2017 | $41.73 | $15.42 |
| February 2017 | $41 | $15.55 |
| January 2017 | $38.41 | $14.57 |
| December 2016 | $38.49 | $14.60 |
| November 2016 | $38.25 | $14.90 |
| October 2016 | $38.33 | $14.93 |
| September 2016 | $39.10 | $15.23 |
| August 2016 | $39.40 | $15.74 |
| July 2016 | $36.04 | $14.40 |
| June 2016 | $34.27 | $13.69 |
| May 2016 | $34.98 | $14.38 |
| April 2016 | $31.26 | $12.85 |
| March 2016 | $29.63 | $12.18 |
| February 2016 | $26.64 | $11.31 |
| January 2016 | $26.66 | $11.32 |
| December 2015 | $29.18 | $12.39 |
| November 2015 | $30.66 | $13.42 |
| October 2015 | $27.53 | $12.05 |
| September 2015 | $27.96 | $12.24 |
| August 2015 | $30.16 | $13.60 |
| July 2015 | $31.96 | $14.41 |
| June 2015 | $31.76 | $14.32 |
| May 2015 | $34.20 | $15.87 |
| April 2015 | $33.19 | $15.40 |
| March 2015 | $33.47 | $15.53 |
| February 2015 | $33.45 | $15.97 |
| January 2015 | $32.13 | $15.34 |
| December 2014 | $32.38 | $15.46 |
| November 2014 | $33.66 | $16.53 |
| October 2014 | $33.68 | $16.54 |
| September 2014 | $32.01 | $15.72 |
| August 2014 | $34.80 | $17.62 |
| July 2014 | $33.54 | $16.98 |
| June 2014 | $34.29 | $17.36 |
| May 2014 | $34.08 | $17.76 |
| April 2014 | $31.99 | $16.67 |
| March 2014 | $31.61 | $16.47 |
| February 2014 | $31.34 | $16.83 |
| January 2014 | $29.25 | $15.71 |
| December 2013 | $27.34 | $14.68 |
| November 2013 | $27.19 | $15.10 |
| October 2013 | $27.82 | $15.45 |
| September 2013 | $27.71 | $15.39 |
| August 2013 | $26.73 | $15.31 |
| July 2013 | $28.68 | $16.43 |
| June 2013 | $28.91 | $16.56 |
| May 2013 | $31.33 | $18.65 |
| April 2013 | $35.95 | $21.40 |
| March 2013 | $35.93 | $21.39 |
| February 2013 | $34.28 | $21.02 |
| January 2013 | $35.39 | $21.70 |
| December 2012 | $32.14 | $19.71 |
| November 2012 | $33.46 | $21.17 |
| October 2012 | $33.88 | $21.43 |
| September 2012 | $31.82 | $20.13 |
| August 2012 | $31.39 | $20.49 |
| July 2012 | $30.32 | $19.79 |
| June 2012 | $28.10 | $18.34 |
| May 2012 | $26.82 | $18.14 |
| April 2012 | $26.08 | $17.64 |
| March 2012 | $26.09 | $17.65 |
| February 2012 | $24.42 | $17.13 |
| January 2012 | $22.35 | $15.68 |
| December 2011 | $20.03 | $14.05 |
| November 2011 | $21.49 | $15.77 |
| October 2011 | $21.50 | $15.78 |
| September 2011 | $19.25 | $14.13 |
| August 2011 | $22.90 | $17.64 |
| July 2011 | $25.42 | $19.58 |
| June 2011 | $27.44 | $21.13 |
| May 2011 | $28.27 | $22.77 |
| April 2011 | $28.23 | $22.74 |
| March 2011 | $27.12 | $21.85 |
| February 2011 | $27.73 | $23.34 |
| January 2011 | $26.58 | $22.37 |
| December 2010 | $25.95 | $21.84 |
| November 2010 | $25.69 | $22.58 |
| October 2010 | $24.54 | $21.57 |
| September 2010 | $24.48 | $21.52 |
| August 2010 | $22.76 | $20.92 |
| July 2010 | $22.14 | $20.35 |
| June 2010 | $21.77 | $20.01 |
| May 2010 | $21.63 | $20.59 |
| April 2010 | $21.69 | $20.65 |
| March 2010 | $24.16 | $23 |
| February 2010 | $23.04 | $22.70 |
| January 2010 | $22.74 | $22.40 |
| December 2009 | $23.10 | $22.76 |
| November 2009 | $20.56 | $21.20 |
| October 2009 | $19.34 | $19.94 |
| September 2009 | $20.59 | $21.85 |
| August 2009 | $18.95 | $20.11 |
| July 2009 | $18.85 | $20 |
| June 2009 | - | - |
IVR
Price: $6.67
52 week price:
Dividend Yield: 18.59%
5-year range yield:
Forward Dividend Yield: 21.18%
Payout Ratio: -145.45%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 4.70
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 424246
Market Capitalization: 659.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: -24.80%
DGR5: -26.99%
DGR10: -15.23%