Invesco Mortgage Capital Inc. (IVR.PC) stock
IVR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as IVR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/3075% below fair value
$23.00−0.13 (-0.56%)
Close on Oct 30, 2026Market cap $571.57MP/E 3.6Yield –
Price history
Invesco Mortgage Capital share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.00
-0.56% on the day
52-week range
$22.92 – $25.13
-8.5% from the high
Change over 52 weeks
-6.2%
From $24.53 on Oct 30, 2025
Average volume
18,353
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.67 | $24.70 | $22.92 | $23.00 | -2.79% | 445,521 |
| Sep 2026 | $25.00 | $25.13 | $23.58 | $23.66 | -5.51% | 430,236 |
| Aug 2026 | $25.06 | $25.10 | $24.78 | $25.04 | -0.08% | 178,359 |
| Jul 2026 | $24.50 | $25.09 | $24.49 | $25.06 | +1.54% | 358,208 |
| Jun 2026 | $24.11 | $24.70 | $23.74 | $24.68 | +2.11% | 417,377 |
| May 2026 | $23.73 | $24.35 | $23.47 | $24.17 | +2.42% | 280,852 |
| Apr 2026 | $23.41 | $24.60 | $23.15 | $23.60 | +1.03% | 430,679 |
| Mar 2026 | $24.85 | $24.90 | $23.10 | $23.36 | -5.43% | 257,282 |
| Feb 2026 | $24.83 | $25.03 | $24.62 | $24.70 | -0.80% | 150,803 |
| Jan 2026 | $24.58 | $25.00 | $24.45 | $24.90 | +1.84% | 220,486 |
| Dec 2025 | $24.20 | $24.85 | $23.94 | $24.45 | +1.03% | 203,545 |
| Nov 2025 | $24.62 | $24.80 | $24.01 | $24.20 | -1.55% | 187,262 |
| Oct 2025 | $24.29 | $24.80 | $24.05 | $24.58 | +0.90% | 164,807 |
| Sep 2025 | $24.40 | $25.00 | $23.68 | $24.36 | +0.66% | 257,803 |
| Aug 2025 | $23.69 | $25.09 | $23.69 | $24.20 | -0.25% | 207,574 |
| Jul 2025 | $23.49 | $24.61 | $23.16 | $24.26 | +4.43% | 208,994 |
| Jun 2025 | $23.45 | $24.50 | $23.07 | $23.23 | -1.53% | 281,116 |
| May 2025 | $24.30 | $24.90 | $22.75 | $23.59 | -2.52% | 207,725 |
| Apr 2025 | $23.85 | $24.60 | $20.23 | $24.20 | +1.77% | 372,437 |
| Mar 2025 | $24.29 | $24.62 | $23.29 | $23.78 | -1.29% | 242,988 |
| Feb 2025 | $24.30 | $24.65 | $24.03 | $24.09 | -1.03% | 244,677 |
| Jan 2025 | $24.26 | $24.67 | $23.51 | $24.34 | +0.41% | 367,866 |
| Dec 2024 | $24.69 | $24.98 | $22.65 | $24.24 | -3.39% | 440,073 |
| Nov 2024 | $24.10 | $25.20 | $23.50 | $25.09 | +3.46% | 182,464 |
| Oct 2024 | $24.05 | $24.75 | $24.02 | $24.25 | +0.83% | 190,022 |
| Sep 2024 | $24.73 | $25.00 | $24.00 | $24.05 | -3.10% | 188,919 |
| Aug 2024 | $23.11 | $25.00 | $21.70 | $24.82 | +6.75% | 232,183 |
| Jul 2024 | $22.22 | $23.35 | $22.09 | $23.25 | +5.01% | 132,649 |
| Jun 2024 | $23.15 | $23.52 | $22.12 | $22.14 | -3.99% | 207,960 |
| May 2024 | $22.39 | $23.52 | $22.16 | $23.06 | +4.72% | 188,298 |
| Apr 2024 | $22.30 | $23.21 | $20.35 | $22.02 | -0.41% | 240,770 |
| Mar 2024 | $23.15 | $23.52 | $22.00 | $22.11 | -4.37% | 265,631 |
| Feb 2024 | $22.14 | $23.74 | $22.01 | $23.12 | +4.52% | 221,625 |
| Jan 2024 | $22.35 | $22.59 | $21.50 | $22.12 | +0.45% | 252,671 |
| Dec 2023 | $21.00 | $22.87 | $20.52 | $22.02 | +6.69% | 280,104 |
| Nov 2023 | $18.34 | $21.29 | $18.33 | $20.64 | +11.45% | 352,562 |
| Oct 2023 | $19.40 | $20.05 | $17.52 | $18.52 | -4.83% | 348,562 |
| Sep 2023 | $20.47 | $20.79 | $19.25 | $19.46 | -6.44% | 220,221 |
| Aug 2023 | $21.70 | $21.88 | $20.45 | $20.80 | -4.15% | 308,078 |
| Jul 2023 | $20.22 | $22.00 | $19.79 | $21.70 | +4.03% | 276,894 |
| Jun 2023 | $19.70 | $20.95 | $18.72 | $20.86 | +6.43% | 324,926 |
| May 2023 | $19.69 | $19.85 | $17.37 | $19.60 | -0.46% | 359,611 |
| Apr 2023 | $18.31 | $19.92 | $18.11 | $19.69 | +8.72% | 243,633 |
| Mar 2023 | $22.36 | $22.89 | $17.05 | $18.11 | -20.43% | 480,835 |
| Feb 2023 | $22.50 | $23.23 | $21.13 | $22.76 | +1.52% | 199,402 |
| Jan 2023 | $20.55 | $22.83 | $19.70 | $22.42 | +9.26% | 291,559 |
| Dec 2022 | $19.65 | $21.00 | $18.80 | $20.52 | +4.43% | 396,608 |
| Nov 2022 | $18.54 | $20.80 | $17.75 | $19.65 | +8.44% | 372,581 |
| Oct 2022 | $16.15 | $18.67 | $16.15 | $18.12 | +18.35% | 454,788 |
| Sep 2022 | $18.80 | $20.49 | $15.24 | $15.31 | -21.00% | 832,417 |
| Aug 2022 | $22.49 | $23.10 | $19.06 | $19.38 | -15.56% | 842,875 |
| Jul 2022 | $20.65 | $23.45 | $20.01 | $22.95 | +11.62% | 180,184 |
| Jun 2022 | $22.74 | $23.10 | $19.80 | $20.56 | -9.51% | 344,581 |
| May 2022 | $22.00 | $22.98 | $19.00 | $22.72 | +2.30% | 373,894 |
| Apr 2022 | $24.12 | $24.21 | $21.55 | $22.21 | -7.88% | 366,894 |
| Mar 2022 | $24.15 | $24.45 | $21.76 | $24.11 | -0.50% | 395,615 |
| Feb 2022 | $24.23 | $24.83 | $22.11 | $24.23 | +0.58% | 596,385 |
| Jan 2022 | $24.72 | $25.42 | $23.95 | $24.09 | -2.39% | 441,180 |
| Dec 2021 | $25.43 | $25.52 | $24.68 | $24.68 | -2.14% | 292,218 |
| Nov 2021 | $25.58 | $25.99 | $25.20 | $25.22 | -1.56% | 189,128 |
| Oct 2021 | $25.29 | $25.99 | $25.14 | $25.62 | +0.67% | 289,405 |
| Sep 2021 | $25.90 | $25.99 | $25.08 | $25.45 | -1.59% | 190,638 |
| Aug 2021 | $25.21 | $25.87 | $25.20 | $25.86 | +2.54% | 286,798 |
| Jul 2021 | $25.02 | $25.49 | $24.90 | $25.22 | +0.60% | 725,907 |
| Jun 2021 | $25.08 | $25.08 | $24.52 | $25.07 | +0.20% | 1,556,671 |
| May 2021 | $24.17 | $25.16 | $24.00 | $25.02 | +4.12% | 1,019,747 |
| Apr 2021 | $24.15 | $24.60 | $23.80 | $24.03 | -0.17% | 1,127,005 |
| Mar 2021 | $24.24 | $24.92 | $23.80 | $24.07 | -2.23% | 439,402 |
| Feb 2021 | $23.90 | $24.82 | $23.76 | $24.62 | +2.71% | 580,403 |
| Jan 2021 | $24.00 | $24.09 | $23.25 | $23.97 | -0.13% | 455,408 |
| Dec 2020 | $22.47 | $24.05 | $22.47 | $24.00 | +6.67% | 751,863 |
| Nov 2020 | $21.03 | $22.50 | $20.34 | $22.50 | +7.14% | 701,436 |
| Oct 2020 | $19.61 | $21.00 | $19.61 | $21.00 | +5.90% | 823,147 |
| Sep 2020 | $20.95 | $21.33 | $19.05 | $19.83 | -5.44% | 548,882 |
| Aug 2020 | $20.95 | $22.09 | $19.71 | $20.97 | +0.10% | 900,925 |
| Jul 2020 | $20.13 | $22.39 | $19.02 | $20.95 | +4.13% | 1,370,512 |
| Jun 2020 | $18.25 | $22.05 | $17.76 | $20.12 | +10.85% | 2,395,339 |
| May 2020 | $15.61 | $18.67 | $14.20 | $18.15 | +14.44% | 2,225,734 |
| Apr 2020 | $8.35 | $16.88 | $4.42 | $15.86 | +81.26% | 3,054,300 |
| Mar 2020 | $25.50 | $26.68 | $4.00 | $8.75 | -65.56% | 3,189,980 |
| Feb 2020 | $27.19 | $27.72 | $25.00 | $25.41 | -6.41% | 394,790 |
| Jan 2020 | $26.64 | $27.35 | $26.41 | $27.15 | +2.14% | 390,215 |
| Dec 2019 | $26.48 | $26.72 | $25.85 | $26.58 | +0.45% | 377,840 |
| Nov 2019 | $26.70 | $26.95 | $26.42 | $26.46 | -0.82% | 405,703 |
| Oct 2019 | $25.86 | $26.95 | $25.58 | $26.68 | +3.57% | 522,073 |
| Sep 2019 | $26.50 | $26.63 | $25.60 | $25.76 | -3.09% | 638,050 |
| Aug 2019 | $26.13 | $26.87 | $25.56 | $26.58 | +2.70% | 716,620 |
| Jul 2019 | $25.52 | $26.24 | $25.40 | $25.88 | +1.69% | 421,660 |
| Jun 2019 | $25.47 | $26.15 | $25.16 | $25.45 | +0.08% | 1,108,117 |
| May 2019 | $25.24 | $26.15 | $25.02 | $25.43 | +0.28% | 701,832 |
| Apr 2019 | $24.92 | $25.40 | $24.80 | $25.36 | +2.18% | 1,135,326 |
| Mar 2019 | $24.38 | $24.82 | $24.18 | $24.82 | +1.31% | 489,543 |
| Feb 2019 | $24.16 | $24.52 | $23.85 | $24.50 | +2.17% | 803,269 |
| Jan 2019 | $24.34 | $24.74 | $23.98 | $23.98 | -1.88% | 806,385 |
| Dec 2018 | $24.75 | $25.00 | $23.10 | $24.44 | -0.73% | 903,526 |
| Nov 2018 | $24.89 | $24.89 | $24.41 | $24.62 | -0.89% | 290,939 |
| Oct 2018 | $24.69 | $24.88 | $23.79 | $24.84 | +2.05% | 426,703 |
| Sep 2018 | $24.78 | $24.83 | $24.21 | $24.34 | -2.99% | 493,258 |
| Aug 2018 | $24.97 | $25.25 | $24.61 | $25.09 | +0.36% | 747,894 |
| Jul 2018 | $24.60 | $25.15 | $24.56 | $25.00 | +1.63% | 486,138 |
| Jun 2018 | $24.67 | $24.78 | $24.33 | $24.60 | -0.16% | 573,447 |
| May 2018 | $23.95 | $24.68 | $23.86 | $24.64 | +2.88% | 1,092,788 |
| Apr 2018 | $23.89 | $24.25 | $23.54 | $23.95 | +0.59% | 899,818 |
| Mar 2018 | $24.77 | $24.77 | $23.41 | $23.81 | -3.95% | 619,086 |
| Feb 2018 | $24.48 | $24.87 | $23.40 | $24.79 | +1.60% | 899,437 |
| Jan 2018 | $25.03 | $25.17 | $24.29 | $24.40 | -2.36% | 1,229,857 |
| Dec 2017 | $25.49 | $25.60 | $24.86 | $24.99 | -1.81% | 1,571,365 |
| Nov 2017 | $25.40 | $25.60 | $25.05 | $25.45 | +0.12% | 1,456,325 |
| Oct 2017 | $24.99 | $25.73 | $24.90 | $25.42 | +1.72% | 4,654,499 |
| Sep 2017 | $25.13 | $25.13 | $24.80 | $24.99 | -0.48% | 2,221,071 |
| Aug 2017 | $24.85 | $25.20 | $24.75 | $25.11 | – | 4,673,630 |
Seasonality
IVR.PC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 0.5% | -9.6% | 9.7% | 3.1% | 2.6% | 3.9% | -0.8% | -3.2% | 2.6% | 2.9% | 3.4% |
| Months up | 5 of 9 | 6 of 9 | 3 of 9 | 6 of 9 | 7 of 9 | 7 of 9 | 9 of 9 | 5 of 9 | 2 of 10 | 8 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 1.8% | -0.8% | -3.6% | 1.0% | 2.4% | 4.1% | 1.5% | -0.1% | -3.7% | -2.8% | ||
| 2025 | 0.4% | -1.0% | 0.7% | 1.8% | -2.5% | 0.4% | 4.4% | -0.2% | 2.6% | 0.9% | -1.5% | 3.0% |
| 2024 | 0.5% | 4.5% | -2.4% | -0.4% | 4.7% | -2.0% | 5.0% | 6.8% | -1.2% | 0.8% | 3.5% | -1.5% |
| 2023 | 9.3% | 1.5% | -18.7% | 8.7% | -0.5% | 9.1% | 4.0% | -4.1% | -4.3% | -4.8% | 11.4% | 9.1% |
| 2022 | -2.4% | 0.6% | 1.5% | -7.9% | 2.3% | -7.6% | 11.6% | -15.6% | -19.0% | 18.4% | 8.4% | 6.9% |
| 2021 | -0.1% | 2.7% | -0.3% | -0.2% | 4.1% | 2.1% | 0.6% | 2.5% | 0.2% | 0.7% | -1.6% | -0.3% |
| 2020 | 2.1% | -6.4% | -64.9% | 81.3% | 14.4% | 13.8% | 4.1% | 0.1% | -3.3% | 5.9% | 7.1% | 8.9% |
| 2019 | -1.9% | 2.2% | 3.3% | 2.2% | 0.3% | 1.9% | 1.7% | 2.7% | -1.3% | 3.6% | -0.8% | 2.3% |
| 2018 | -2.4% | 1.6% | -2.1% | 0.6% | 2.9% | 1.8% | 1.6% | 0.4% | -1.1% | 2.1% | -0.9% | 1.2% |
| 2017 | -0.5% | 1.7% | 0.1% | 0.9% |