Invesco Mortgage Capital Inc.
IVRNYSEReal Estate● Active
$7.79
$-0.02(-0.26%)
Market Cap$558100824
P/E Ratio—
52W High$9.5
52W Low$7.1
Invesco Mortgage Capital Inc.（IVR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.76
Jun 10, 2021
-82.2% from here
5-Year Low5Y
$5.86
Apr 9, 2025
+32.9% from low
IPO Priceadj.
$185.52
Jul 1, 2009
-95.8% since IPO
1 Year Ago
$7.66
Jun 9, 2025
+1.7% in 1Y
5 Years Ago
$39.58
Jun 9, 2021
-80.3% in 5Y
10 Years Ago
$139.85
Jun 9, 2016
-94.4% in 10Y
Historical Price Data · IVR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.86 | $7.91 | $7.80 | $7.81 | $7.81 | 489K | -0.63% |
| Jun 5, 2026 | $7.83 | $7.86 | $7.79 | $7.81 | $7.81 | 2.1M | -0.26% |
| Jun 4, 2026 | $7.83 | $7.93 | $7.83 | $7.87 | $7.87 | 1.3M | +0.51% |
| Jun 3, 2026 | $7.80 | $7.86 | $7.76 | $7.80 | $7.80 | 2.2M | +0.00% |
| Jun 2, 2026 | $7.85 | $7.92 | $7.82 | $7.83 | $7.83 | 2.1M | -0.25% |
| Jun 1, 2026 | $7.80 | $7.93 | $7.77 | $7.87 | $7.87 | 2.7M | +0.90% |
| May 29, 2026 | $7.85 | $7.91 | $7.83 | $7.87 | $7.87 | 1.6M | +0.25% |
| May 28, 2026 | $7.88 | $7.91 | $7.83 | $7.87 | $7.87 | 2.2M | -0.13% |
| May 27, 2026 | $7.90 | $8.00 | $7.88 | $7.89 | $7.89 | 3.5M | -0.13% |
| May 26, 2026 | $7.77 | $7.92 | $7.71 | $7.92 | $7.92 | 2.7M | +1.93% |
| May 22, 2026 | $7.94 | $7.99 | $7.85 | $7.87 | $7.87 | 3.4M | -0.88% |
| May 21, 2026 | $7.89 | $7.97 | $7.78 | $7.91 | $7.91 | 2.9M | +0.25% |
| May 20, 2026 | $7.97 | $7.99 | $7.82 | $7.90 | $7.90 | 3.3M | -0.88% |
| May 19, 2026 | $8.00 | $8.00 | $7.87 | $7.91 | $7.91 | 2.7M | -1.12% |
| May 18, 2026 | $8.04 | $8.13 | $7.98 | $8.04 | $8.04 | 2.0M | +0.00% |
| May 15, 2026 | $8.05 | $8.09 | $7.97 | $7.98 | $7.98 | 2.7M | -0.87% |
| May 14, 2026 | $8.24 | $8.25 | $8.08 | $8.08 | $8.08 | 1.6M | -1.94% |
| May 13, 2026 | $8.15 | $8.21 | $8.10 | $8.18 | $8.18 | 1.6M | +0.37% |
| May 12, 2026 | $8.18 | $8.23 | $8.13 | $8.17 | $8.17 | 1.4M | -0.12% |
| May 11, 2026 | $8.24 | $8.27 | $8.13 | $8.19 | $8.19 | 2.0M | -0.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IVR
Jan 1 → Dec 31 · 6 years2026-7.2%$8.42 → $7.81
-7.2%
2025+4.5%$8.05 → $8.41
+4.5%
2024-4.1%$8.39 → $8.05
-4.1%
2023-31.2%$12.25 → $8.43
-31.2%
2022-55.3%$27.11 → $12.11
-55.3%
2021-22.8%$34.25 → $26.45
-22.8%
Best Year2025 · +4.5%
Worst Year2022 · -55.3%
Positive Years1 / 6
Avg Annual Return-19.4%
6Y Total Return-77.2%
6Y CAGR~-21.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in IVR?
If you invested $1,000 in IVR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$56
Total Return-94.4%
CAGR~-25.1% / yr
Profit$-944
Based on Jun 9, 2016 · $139.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Invesco Mortgage Capital Inc.（IVR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVR 历史股价FMP 日线复权 OHLCV