stockNYSE: IVR • 28 Days Updates
INVESCO MORTGAGE CAPITAL INC (IVR)
Showing Closing Date Range from Oct 2 to Oct 30, 2026.
Invesco Mortgage Capital (IVR) is a real estate investment trust focused on mortgage-backed securities and related investments, trading among NYSE Stocks. The stock last closed at $5.31, moving -4.15% over the past week and -7.01% over 28 days. Longer term, the security is -28.15% over 3 months, -34.12% over 6 months, and -25.94% over 12 months. Peers RBLX (Roblox) (-2.58%), SBS (Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp) (-16.40%), INVH (Invitation Homes) (+2.00%), SLGN (Silgan) (+16.17%) and WIT (Wipro) (+25.87%) moved over the same 28-day period, for comparison.
Investor Relations:invescomortgagecapital.com/investor-relations/investor-overview/default.aspx
Price & Performance Trajectory
INVESCO MORTGAGE CAPITAL INCNYSE: IVR
Latest Close
$5.31
28 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIVR session performance
✓ Latest Close USD
$5.31
Latest session close
$-0.4vs period start
Period Return % % GAIN
-7.01%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.94 / $5.22
Period range envelope
$0.72channel spread
Total Volume SHARES
80.95M
Period turnover
Avg: 3.85M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $5.31 | -2.39% | $5.62 | $5.30 | 5.77M |
| Oct 29, 2026 | $5.44 | -0.18% | $5.53 | $5.42 | 3.63M |
| Oct 28, 2026 | $5.45 | -1.27% | $5.56 | $5.39 | 4.02M |
| Oct 27, 2026 | $5.52 | -0.18% | $5.57 | $5.45 | 4.15M |
| Oct 26, 2026 | $5.53 | +2.03% | $5.55 | $5.42 | 3.46M |
| Oct 23, 2026 | $5.54 | +0.36% | $5.55 | $5.39 | 3.94M |
| Oct 22, 2026 | $5.52 | +1.85% | $5.59 | $5.41 | 3.64M |
| Oct 21, 2026 | $5.42 | +0.56% | $5.48 | $5.40 | 3.04M |
| Oct 20, 2026 | $5.39 | +2.86% | $5.44 | $5.23 | 3.62M |
| Oct 19, 2026 | $5.24 | -5.24% | $5.50 | $5.22 | 4.77M |
| Oct 16, 2026 | $5.53 | -1.95% | $5.68 | $5.50 | 3.28M |
| Oct 15, 2026 | $5.64 | +1.44% | $5.77 | $5.63 | 4.34M |
| Oct 14, 2026 | $5.56 | -0.71% | $5.61 | $5.45 | 3.95M |
| Oct 13, 2026 | $5.60 | -0.71% | $5.75 | $5.49 | 3.47M |
| Oct 12, 2026 | $5.64 | -1.05% | $5.69 | $5.57 | 2.73M |
Page 1 of 2