NYSE · IVR · stock
Invesco Mortgage Capital Inc. (IVR) stock price history
Every NYSE trading session of Invesco Mortgage Capital Inc. from Jul 1, 2009 to Sep 28, 2026: 4,337 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVR adjusted close, 2009 to 2026
- $68.21
- All time high, 2020
- $8.70
- 52 week high, $6.15 low
- 4,337
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
IVR key facts
- Invesco Mortgage Capital Inc. (IVR) closed at $6.25 on Sep 28, 2026 on NYSE.
- IVR's all time high close is $68.21, set on Feb 20, 2020; its all time low close is $3.91 on Oct 25, 2023.
- IVR's 52 week range is $6.15 to $8.70.
- IVR returned -0.1% over the year to Sep 28, 2026 and -51.9% over five years.
- Over ten years IVR returned -85%, -17.0% a year compounded.
- IVR's deepest drawdown was -94.3% from Feb 20, 2020 to Oct 25, 2023.
- DataCedar holds 4,337 daily sessions of IVR history from Jul 1, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IVR price chart, 2009 to 2026
IVR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.1% |
| 3 months | -21.1% |
| 6 months | -15.2% |
| Year to date | -18.2% |
| 1 year | -0.1% |
| 3 years | +8.2% |
| 5 years | -51.9% |
| 10 years | -84.5% |
| Since Jul 1, 2009 | -67.0% |
| Compound annual growth, 17.2 years | -6.2% |
IVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $68.21 on Feb 20, 2020
- All time low close
- $3.91 on Oct 25, 2023
- 52 week high
- $8.70 on Jan 16, 2026
- 52 week low
- $6.15 on Sep 28, 2026
- Deepest drawdown
- -94.3% from Feb 20, 2020 to Oct 25, 2023, not yet recovered
- Best single session
- +66.8% on Mar 26, 2020
- Worst single session
- -52.7% on Mar 24, 2020
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2012, +60%
- Worst calendar year
- 2020, -79%
IVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 1, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.71 | $8.70 | $6.15 | $6.25 | -18.8% | 477M | 185 |
| 2025 | $6.17 | $7.92 | $4.71 | $7.70 | +24.9% | 418.1M | 250 |
| 2024 | $5.63 | $6.95 | $5.24 | $6.17 | +9.0% | 283.2M | 252 |
| 2023 | $6.68 | $8.48 | $3.88 | $5.66 | -14.3% | 268.6M | 250 |
| 2022 | $12.21 | $12.94 | $4.44 | $6.60 | -44.6% | 222.5M | 251 |
| 2021 | $13.29 | $18.71 | $11.26 | $11.91 | -9.3% | 213.7M | 252 |
| 2020 | $62.16 | $68.36 | $6.80 | $13.13 | -78.9% | 247.1M | 253 |
| 2019 | $47.79 | $62.94 | $47.46 | $62.19 | +29.0% | 31.8M | 252 |
| 2018 | $53.49 | $53.61 | $45.32 | $48.22 | -9.6% | 25.1M | 251 |
| 2017 | $39.79 | $55.11 | $38.41 | $53.34 | +34.6% | 25.8M | 251 |
| 2016 | $29.85 | $42.39 | $23.62 | $39.63 | +31.9% | 25.7M | 252 |
| 2015 | $33.42 | $35.79 | $28.04 | $30.04 | -9.9% | 31.9M | 252 |
| 2014 | $28.16 | $35.87 | $28.07 | $33.34 | +18.5% | 29.8M | 252 |
| 2013 | $34.07 | $37.37 | $25.88 | $28.14 | -15.0% | 46.1M | 252 |
| 2012 | $20.89 | $35.22 | $20.40 | $33.09 | +60.5% | 39.4M | 250 |
| 2011 | $26.81 | $29.78 | $17.60 | $20.62 | -22.8% | 54.4M | 252 |
| 2010 | $24.18 | $27.64 | $18.62 | $26.71 | +12.3% | 11.5M | 252 |
| 2009 | $18.91 | $24.89 | $18.67 | $23.78 | n/a | 1.3M | 128 |
IVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.25 | -14.5% |
| August 2026 | $7.31 | -1.3% |
| July 2026 | $7.41 | -6.2% |
| June 2026 | $7.90 | +1.9% |
| May 2026 | $7.75 | -1.7% |
| April 2026 | $7.88 | +2.1% |
| March 2026 | $7.72 | -2.7% |
| February 2026 | $7.93 | -0.5% |
| January 2026 | $7.97 | +3.5% |
| December 2025 | $7.70 | +7.0% |
| November 2025 | $7.19 | +8.9% |
| October 2025 | $6.61 | +4.2% |
About the IVR data
Daily bars. 4,337 sessions from Jul 1, 2009 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
IVR share price history
