Invesco Mortgage Capital Inc. ( IVR) - Price History
Monthly price history for IVR (Invesco Mortgage Capital Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.85 | $7.85 |
| June 2026 | $7.90 | $7.90 |
| May 2026 | $7.87 | $7.87 |
| April 2026 | $8.01 | $8.13 |
| March 2026 | $7.84 | $8.08 |
| February 2026 | $8.06 | $8.43 |
| January 2026 | $8.10 | $8.59 |
| December 2025 | $7.82 | $8.41 |
| November 2025 | $7.31 | $8.20 |
| October 2025 | $6.71 | $7.53 |
| September 2025 | $6.44 | $7.56 |
| August 2025 | $6.66 | $7.82 |
| July 2025 | $6.43 | $7.55 |
| June 2025 | $6.40 | $7.84 |
| May 2025 | $6.02 | $7.38 |
| April 2025 | $5.98 | $7.33 |
| March 2025 | $6.14 | $7.89 |
| February 2025 | $6.84 | $8.79 |
| January 2025 | $6.58 | $8.46 |
| December 2024 | $6.26 | $8.05 |
| November 2024 | $6.18 | $8.35 |
| October 2024 | $5.97 | $8.07 |
| September 2024 | $6.64 | $9.39 |
| August 2024 | $6.20 | $8.77 |
| July 2024 | $6.42 | $9.08 |
| June 2024 | $6.34 | $9.37 |
| May 2024 | $6.29 | $9.29 |
| April 2024 | $5.79 | $8.55 |
| March 2024 | $6.28 | $9.68 |
| February 2024 | $5.85 | $9.03 |
| January 2024 | $5.71 | $8.81 |
| December 2023 | $5.74 | $8.86 |
| November 2023 | $4.98 | $8.01 |
| October 2023 | $4.24 | $6.83 |
| September 2023 | $5.94 | $10.01 |
| August 2023 | $6.68 | $11.25 |
| July 2023 | $7.13 | $12.01 |
| June 2023 | $6.81 | $11.47 |
| May 2023 | $6.08 | $10.60 |
| April 2023 | $6.09 | $10.61 |
| March 2023 | $6.14 | $11.09 |
| February 2023 | $6.93 | $12.53 |
| January 2023 | $8.13 | $14.69 |
| December 2022 | $6.70 | $12.73 |
| November 2022 | $6.91 | $13.13 |
| October 2022 | $6.16 | $11.71 |
| September 2022 | $5.51 | $11.10 |
| August 2022 | $7.89 | $15.89 |
| July 2022 | $8.79 | $17.70 |
| June 2022 | $6.87 | $14.68 |
| May 2022 | $8.33 | $1.78 |
| April 2022 | $8.14 | $1.74 |
| March 2022 | $10.22 | $2.28 |
| February 2022 | $9.78 | $2.18 |
| January 2022 | $12.02 | $2.68 |
| December 2021 | $12.09 | $2.78 |
| November 2021 | $13.05 | $3 |
| October 2021 | $13.66 | $3.14 |
| September 2021 | $13.32 | $3.15 |
| August 2021 | $13.19 | $3.12 |
| July 2021 | $14.55 | $3.44 |
| June 2021 | $16.11 | $3.90 |
| May 2021 | $14.04 | $3.40 |
| April 2021 | $16.11 | $3.90 |
| March 2021 | $16.20 | $4.01 |
| February 2021 | $15.71 | $3.89 |
| January 2021 | $16.32 | $4.04 |
| December 2020 | $13.34 | $3.38 |
| November 2020 | $13.10 | $3.32 |
| October 2020 | $10.65 | $2.70 |
| September 2020 | $10.50 | $2.71 |
| August 2020 | $11.62 | $3 |
| July 2020 | $11.90 | $3.07 |
| June 2020 | $14.41 | $3.74 |
| May 2020 | $10.68 | $2.77 |
| April 2020 | $11.53 | $3.04 |
| March 2020 | $12.94 | $3.41 |
| February 2020 | $60.38 | $16.08 |
| January 2020 | $65.67 | $17.49 |
| December 2019 | $62.52 | $16.65 |
| November 2019 | $59.21 | $16.24 |
| October 2019 | $57.39 | $15.74 |
| September 2019 | $55.82 | $15.31 |
| August 2019 | $53.24 | $15.03 |
| July 2019 | $58.38 | $16.48 |
| June 2019 | $57.10 | $16.12 |
| May 2019 | $53 | $15.39 |
| April 2019 | $56.20 | $16.32 |
| March 2019 | $54.41 | $15.80 |
| February 2019 | $53.29 | $15.92 |
| January 2019 | $53.90 | $16.10 |
| December 2018 | $48.47 | $14.48 |
| November 2018 | $50.79 | $15.62 |
| October 2018 | $49.03 | $15.08 |
| September 2018 | $51.44 | $15.82 |
| August 2018 | $51.26 | $16.23 |
| July 2018 | $52.40 | $16.59 |
| June 2018 | $50.22 | $15.90 |
| May 2018 | $49.95 | $16.23 |
| April 2018 | $49.95 | $16.23 |
| March 2018 | $50.41 | $16.38 |
| February 2018 | $46.08 | $15.37 |
| January 2018 | $48.69 | $16.24 |
| December 2017 | $53.46 | $17.83 |
| November 2017 | $51.72 | $17.66 |
| October 2017 | $50.43 | $17.22 |
| September 2017 | $50.17 | $17.13 |
| August 2017 | $48.54 | $16.98 |
| July 2017 | $47.54 | $16.63 |
| June 2017 | $47.77 | $16.71 |
| May 2017 | $45.06 | $16.14 |
| April 2017 | $45.54 | $16.31 |
| March 2017 | $43.05 | $15.42 |
| February 2017 | $42.30 | $15.55 |
| January 2017 | $39.63 | $14.57 |
| December 2016 | $39.71 | $14.60 |
| November 2016 | $39.46 | $14.90 |
| October 2016 | $39.54 | $14.93 |
| September 2016 | $40.34 | $15.23 |
| August 2016 | $40.65 | $15.74 |
| July 2016 | $37.19 | $14.40 |
| June 2016 | $35.35 | $13.69 |
| May 2016 | $36.09 | $14.38 |
| April 2016 | $32.25 | $12.85 |
| March 2016 | $30.57 | $12.18 |
| February 2016 | $27.48 | $11.31 |
| January 2016 | $27.51 | $11.32 |
| December 2015 | $30.11 | $12.39 |
| November 2015 | $31.63 | $13.42 |
| October 2015 | $28.40 | $12.05 |
| September 2015 | $28.85 | $12.24 |
| August 2015 | $31.12 | $13.60 |
| July 2015 | $32.98 | $14.41 |
| June 2015 | $32.77 | $14.32 |
| May 2015 | $35.29 | $15.87 |
| April 2015 | $34.24 | $15.40 |
| March 2015 | $34.53 | $15.53 |
| February 2015 | $34.51 | $15.97 |
| January 2015 | $33.15 | $15.34 |
| December 2014 | $33.41 | $15.46 |
| November 2014 | $34.72 | $16.53 |
| October 2014 | $34.74 | $16.54 |
| September 2014 | $33.02 | $15.72 |
| August 2014 | $35.90 | $17.62 |
| July 2014 | $34.60 | $16.98 |
| June 2014 | $35.37 | $17.36 |
| May 2014 | $35.17 | $17.76 |
| April 2014 | $33.01 | $16.67 |
| March 2014 | $32.61 | $16.47 |
| February 2014 | $32.34 | $16.83 |
| January 2014 | $30.18 | $15.71 |
| December 2013 | $28.20 | $14.68 |
| November 2013 | $28.05 | $15.10 |
| October 2013 | $28.70 | $15.45 |
| September 2013 | $28.59 | $15.39 |
| August 2013 | $27.57 | $15.31 |
| July 2013 | $29.59 | $16.43 |
| June 2013 | $29.82 | $16.56 |
| May 2013 | $32.32 | $18.65 |
| April 2013 | $37.09 | $21.40 |
| March 2013 | $37.07 | $21.39 |
| February 2013 | $35.37 | $21.02 |
| January 2013 | $36.51 | $21.70 |
| December 2012 | $33.16 | $19.71 |
| November 2012 | $34.53 | $21.17 |
| October 2012 | $34.95 | $21.43 |
| September 2012 | $32.83 | $20.13 |
| August 2012 | $32.39 | $20.49 |
| July 2012 | $31.28 | $19.79 |
| June 2012 | $28.99 | $18.34 |
| May 2012 | $27.67 | $18.14 |
| April 2012 | $26.91 | $17.64 |
| March 2012 | $26.92 | $17.65 |
| February 2012 | $25.20 | $17.13 |
| January 2012 | $23.06 | $15.68 |
| December 2011 | $20.67 | $14.05 |
| November 2011 | $22.17 | $15.77 |
| October 2011 | $22.18 | $15.78 |
| September 2011 | $19.86 | $14.13 |
| August 2011 | $23.63 | $17.64 |
| July 2011 | $26.23 | $19.58 |
| June 2011 | $28.30 | $21.13 |
| May 2011 | $29.16 | $22.77 |
| April 2011 | $29.12 | $22.74 |
| March 2011 | $27.98 | $21.85 |
| February 2011 | $28.61 | $23.34 |
| January 2011 | $27.42 | $22.37 |
| December 2010 | $26.77 | $21.84 |
| November 2010 | $26.51 | $22.58 |
| October 2010 | $25.32 | $21.57 |
| September 2010 | $25.26 | $21.52 |
| August 2010 | $23.48 | $20.92 |
| July 2010 | $22.84 | $20.35 |
| June 2010 | $22.46 | $20.01 |
| May 2010 | $22.31 | $20.59 |
| April 2010 | $22.38 | $20.65 |
| March 2010 | $24.93 | $23 |
| February 2010 | $23.77 | $22.70 |
| January 2010 | $23.46 | $22.40 |
| December 2009 | $23.83 | $22.76 |
| November 2009 | $21.22 | $21.20 |
| October 2009 | $19.96 | $19.94 |
| September 2009 | $21.24 | $21.85 |
| August 2009 | $19.55 | $20.11 |
| July 2009 | $19.44 | $20 |
| June 2009 | $18.94 | $19.48 |
IVR
Price: $7.85
52 week price:
Dividend Yield: 18.10%
5-year range yield:
Forward Dividend Yield: 18.34%
Payout Ratio: -145.45%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 0.78 USD
P/E Ratio: 10.28
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 424246
Market Capitalization: 562.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 18
DGR3: -16.79%
DGR5: -16.12%
DGR10: -9.91%