Invesco Mortgage Capital (IVR) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free IVR Stock Alerts $9.29 +0.04 (+0.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Invesco Mortgage Capital Stock Price Performance5 Day Performance+0.54%1 Month Performance+2.94%3 Month Performance+2.77%6 Month Performance+13.15%Year-To-Date Performance+4.85%1 Year Performance-14.18% Receive IVR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Invesco Mortgage Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. IVR Stock Chart for Sunday, June, 2, 2024 IVR Chart by TradingView Invesco Mortgage Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$9.26$9.30+0.43%$9.32$9.25534,887 shs$453.88 million05/30/2024$9.12$9.26+1.48%$9.28$9.15540,486 shs$451.92 million05/29/2024$9.24$9.12-1.30%$9.16$9.06448,899 shs$445.33 million05/28/2024$9.15$9.24+0.98%$9.30$9.19827,191 shs$451.19 million05/27/2024$9.15$9.15$9.16$8.92475,500 shs$446.76 million05/24/2024$8.87$9.15+3.16%$9.16$8.92474,608 shs$446.79 million Get the Latest News and Ratings for IVR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Invesco Mortgage Capital and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.19$8.87-3.48%$9.21$8.86865,592 shs$433.12 million05/22/2024$9.30$9.19-1.18%$9.40$9.18465,224 shs$448.75 million05/21/2024$9.37$9.30-0.69%$9.40$9.28777,010 shs$454.12 million05/20/2024$9.41$9.37-0.48%$9.46$9.36679,113 shs$457.29 million05/17/2024$9.40$9.41+0.11%$9.41$9.32662,356 shs$459.49 million05/16/2024$9.34$9.40+0.64%$9.42$9.29748,594 shs$459.00 million05/15/2024$9.26$9.34+0.86%$9.39$9.27862,351 shs$456.07 million05/14/2024$9.25$9.26+0.16%$9.31$9.21742,611 shs$452.17 million05/13/2024$9.17$9.25+0.82%$9.29$9.20546,891 shs$451.40 million05/10/2024$9.25$9.17-0.81%$9.30$9.11751,071 shs$446.26 million05/09/2024$9.15$9.25+1.04%$9.35$9.011.01 million shs$449.91 million05/08/2024$9.13$9.15+0.22%$9.20$9.07683,189 shs$445.29 million05/07/2024$9.23$9.13-1.03%$9.33$9.071.21 million shs$444.36 million05/06/2024$9.11$9.23+1.26%$9.23$9.14678,620 shs$448.98 million05/03/2024$9.03$9.11+0.94%$9.29$9.05927,624 shs$443.38 million05/02/2024$8.79$9.03+2.73%$9.03$8.82859,688 shs$439.25 million05/01/2024$8.56$8.79+2.63%$8.95$8.551.48 million shs$427.57 million04/30/2024$8.67$8.56-1.21%$8.61$8.52923,231 shs$416.62 million04/29/2024$8.56$8.67+1.23%$8.75$8.62843,376 shs$421.73 million04/26/2024$8.42$8.56+1.66%$8.70$8.46971,278 shs$416.62 million04/25/2024$8.62$8.42-2.32%$8.58$8.421.06 million shs$409.80 million04/24/2024$8.58$8.62+0.52%$8.65$8.46939,147 shs$419.54 million04/23/2024$8.38$8.58+2.39%$8.61$8.29788,930 shs$417.35 million04/22/2024$8.25$8.38+1.52%$8.39$8.24535,823 shs$407.61 million04/19/2024$8.09$8.25+1.98%$8.27$8.08672,549 shs$401.24 million04/18/2024$8.14$8.09-0.61%$8.18$8.07704,844 shs$393.50 million04/17/2024$8.11$8.14+0.37%$8.22$8.13617,795 shs$395.93 million04/16/2024$8.24$8.11-1.64%$8.21$8.01900,662 shs$394.47 million04/15/2024$8.47$8.24-2.72%$8.47$8.161.18 million shs$401.04 million04/12/2024$8.54$8.47-0.76%$8.59$8.44689,825 shs$412.24 million04/11/2024$8.49$8.54+0.53%$8.63$8.331.12 million shs$415.40 million04/10/2024$9.02$8.49-5.82%$8.84$8.402.03 million shs$413.21 million04/09/2024$8.93$9.02+0.95%$9.02$8.92899,077 shs$438.72 million04/08/2024$8.85$8.93+0.90%$8.95$8.77717,963 shs$434.62 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$9.41$8.86-5.90%$9.01$8.821.38 million shs$430.97 million04/04/2024$9.48$9.41-0.69%$9.63$9.402.13 million shs$457.99 million04/03/2024$9.49$9.48-0.16%$9.52$9.341.23 million shs$461.15 million04/02/2024$9.64$9.49-1.56%$9.60$9.471.04 million shs$461.88 million04/01/2024$9.68$9.64-0.41%$9.72$9.551.35 million shs$469.18 million03/29/2024$9.67$9.68+0.10%$9.76$9.571.36 million shs$471.08 million03/28/2024$9.54$9.67+1.36%$9.75$9.591.36 million shs$470.64 million03/27/2024$9.29$9.54+2.69%$9.54$9.391.10 million shs$464.31 million03/26/2024$9.46$9.29-1.80%$9.51$9.26819,239 shs$450.19 million03/25/2024$9.42$9.46+0.42%$9.56$9.44664,228 shs$458.43 million03/22/2024$9.51$9.43-0.84%$9.57$9.42560,454 shs$456.98 million03/21/2024$9.42$9.51+1.01%$9.54$9.42612,272 shs$460.86 million03/20/2024$9.23$9.42+2.06%$9.52$9.20683,299 shs$456.26 million03/19/2024$9.13$9.23+1.10%$9.25$9.06593,609 shs$447.04 million03/18/2024$9.18$9.13-0.60%$9.19$9.09606,712 shs$442.20 million03/15/2024$9.08$9.18+1.10%$9.20$8.951.24 million shs$444.87 million03/14/2024$9.33$9.08-2.68%$9.34$9.05746,318 shs$440.02 million03/13/2024$9.34$9.33-0.11%$9.43$9.31723,047 shs$452.13 million03/12/2024$9.24$9.34+1.14%$9.35$9.15823,501 shs$452.62 million03/11/2024$9.14$9.24+1.04%$9.26$9.10700,304 shs$447.53 million03/08/2024$9.10$9.14+0.44%$9.31$9.12816,188 shs$442.92 million03/07/2024$9.01$9.10+1.05%$9.12$9.05563,300 shs$440.99 million03/06/2024$8.99$9.01+0.22%$9.12$8.99915,138 shs$436.38 million03/05/2024$8.95$8.99+0.39%$9.01$8.87568,418 shs$435.41 million03/04/2024$9.04$8.95-1.00%$9.07$8.93610,702 shs$433.72 million03/01/2024$9.03$9.04+0.11%$9.06$8.91818,969 shs$438.09 million Related Companies: ARI Stock Price Chart RC Stock Price Chart TWO Stock Price Chart PMT Stock Price Chart MFA Stock Price Chart CIM Stock Price Chart ARR Stock Price Chart RWT Stock Price Chart DX Stock Price Chart NYMT Stock Price Chart Receive IVR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Invesco Mortgage Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IVR) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Invesco Mortgage Capital Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.