Stock listing
NYSE:IVR Invesco Mortgage Capital Inc Stock
Home listing (NYSE) of Invesco Mortgage Capital Inc
Follow Invesco Mortgage Capital Inc into a list and get an email when it puts out news.
Share price · NYSE:IVR
$5.52 USD +0.21 (+4.0%)
Close on Nov 4, 2026
- Day range
- $5.43 – $5.61 USDNov 4, 2026
- Volume
- 4.45M sharesNov 4, 2026
- Market cap
- $601.7M USDAt the close on Nov 4, 2026 · price × 109.0M shares outstanding
- 52-week range
- $5.18 – $9.50 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $20.83M USDMedian day 3.30M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:IVR · Home | $5.52 USD | +0.21 (+4.0%) | 4,450,178 | $5.43 | $5.605 | $5.425 | $5.31 | Close on Nov 4, 2026 |
| LSE:0JD3 | $5.52 USD | +0.03 (+0.5%) | 3,950 | $5.53 | $5.63 | $5.45 | $5.49 | Close on Oct 27, 2026 |
| Frankfurt:7M20 | €4.888 EUR | +0.052 (+1.1%) | — | €4.83 | €4.888 | €4.83 | €4.836 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NYSE:IVR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.52 | +0.21 | +4.0% | $5.43 | $5.605 | $5.425 | 4,450,178 | |
| $5.31 | -0.03 | -0.6% | $5.31 | $5.32 | $5.181 | 5,629,942 | |
| $5.34 | +0.03 | +0.6% | $5.38 | $5.445 | $5.285 | 4,775,171 | |
| $5.31 | -0.13 | -2.4% | $5.47 | $5.615 | $5.30 | 5,771,373 | |
| $5.44 | -0.01 | -0.2% | $5.49 | $5.53 | $5.42 | 3,643,145 | |
| $5.45 | -0.07 | -1.3% | $5.53 | $5.56 | $5.39 | 4,030,734 | |
| $5.52 | -0.01 | -0.2% | $5.56 | $5.57 | $5.45 | 4,293,579 | |
| $5.53 | -0.01 | -0.2% | $5.42 | $5.55 | $5.415 | 3,457,215 | |
| $5.54 | +0.02 | +0.4% | $5.51 | $5.55 | $5.39 | 3,957,212 | |
| $5.52 | +0.10 | +1.8% | $5.42 | $5.585 | $5.405 | 3,646,041 | |
| $5.42 | +0.03 | +0.6% | $5.42 | $5.48 | $5.40 | 3,042,408 | |
| $5.39 | +0.15 | +2.9% | $5.25 | $5.435 | $5.23 | 3,628,809 | |
| $5.24 | -0.29 | -5.2% | $5.48 | $5.499 | $5.22 | 4,784,010 | |
| $5.53 | -0.11 | -2.0% | $5.67 | $5.68 | $5.50 | 3,287,300 | |
| $5.64 | +0.08 | +1.4% | $5.69 | $5.77 | $5.63 | 4,354,400 | |
| $5.56 | -0.04 | -0.7% | $5.52 | $5.61 | $5.45 | 3,980,200 | |
| $5.60 | -0.04 | -0.7% | $5.70 | $5.75 | $5.49 | 3,469,800 | |
| $5.64 | -0.06 | -1.1% | $5.69 | $5.69 | $5.57 | 2,727,800 | |
| $5.70 | +0.02 | +0.4% | $5.70 | $5.74 | $5.59 | 3,325,400 | |
| $5.68 | +0.06 | +1.1% | $5.60 | $5.70 | $5.52 | 4,211,400 | |
| $5.62 | -0.10 | -1.7% | $5.66 | $5.70 | $5.58 | 3,607,100 | |
| $5.72 | +0.02 | +0.4% | $5.73 | $5.78 | $5.65 | 3,013,300 | |
| $5.70 | -0.01 | -0.2% | $5.70 | $5.80 | $5.66 | 3,760,200 | |
| $5.71 | -0.11 | -1.9% | $5.91 | $5.94 | $5.65 | 5,218,900 | |
| $5.82 | -0.25 | -4.1% | $6.05 | $6.05 | $5.82 | 5,684,400 | |
| $6.07 | -0.19 | -3.0% | $6.33 | $6.35 | $6.06 | 4,395,500 | |
| $6.26 | +0.01 | +0.2% | $6.26 | $6.33 | $6.20 | 3,632,100 | |
| $6.25 | -0.16 | -2.5% | $6.25 | $6.35 | $6.15 | 4,006,200 | |
| $6.41 | +0.03 | +0.5% | $6.41 | $6.45 | $6.35 | 2,911,241 | |
| $6.38 | -0.08 | -1.2% | $6.46 | $6.48 | $6.35 | 3,077,033 | |
| $6.46 | -0.16 | -2.4% | $6.61 | $6.61 | $6.455 | 2,194,494 | |
| $6.62 | +0.11 | +1.7% | $6.55 | $6.655 | $6.535 | 2,448,002 | |
| $6.51 | +0.06 | +0.9% | $6.50 | $6.55 | $6.475 | 2,646,553 | |
| $6.45 | -0.09 | -1.4% | $6.51 | $6.53 | $6.445 | 5,470,959 | |
| $6.54 | +0.08 | +1.2% | $6.56 | $6.63 | $6.529 | 3,312,719 | |
| $6.46 | -0.07 | -1.1% | $6.58 | $6.65 | $6.38 | 4,434,565 | |
| $6.53 | -0.14 | -2.1% | $6.67 | $6.695 | $6.52 | 3,353,042 | |
| $6.67 | -0.13 | -1.9% | $6.79 | $6.825 | $6.635 | 4,807,332 | |
| $6.80 | -0.11 | -1.6% | $6.93 | $6.98 | $6.80 | 3,323,005 | |
| $6.91 | -0.18 | -2.5% | $7.08 | $7.089 | $6.87 | 4,230,528 | |
| $7.09 | -0.09 | -1.3% | $7.18 | $7.21 | $7.07 | 2,495,033 | |
| $7.18 | -0.02 | -0.3% | $7.215 | $7.285 | $7.17 | 2,723,739 | |
| $7.20 | +0.10 | +1.4% | $7.05 | $7.23 | $7.05 | 2,717,779 | |
| $7.10 | -0.04 | -0.6% | $7.23 | $7.23 | $7.08 | 2,849,610 | |
| $7.14 | -0.05 | -0.7% | $7.20 | $7.23 | $7.13 | 2,777,783 | |
| $7.19 | -0.12 | -1.6% | $7.30 | $7.31 | $7.18 | 3,167,119 | |
| $7.31 | -0.05 | -0.7% | $7.32 | $7.39 | $7.30 | 2,407,368 | |
| $7.36 | -0.06 | -0.8% | $7.41 | $7.45 | $7.32 | 2,141,395 | |
| $7.42 | +0.05 | +0.7% | $7.37 | $7.46 | $7.36 | 1,902,721 | |
| $7.37 | -0.07 | -0.9% | $7.45 | $7.455 | $7.35 | 1,921,014 | |
| $7.44 | -0.04 | -0.5% | $7.38 | $7.44 | $7.36 | 2,415,661 | |
| $7.48 | -0.04 | -0.5% | $7.54 | $7.568 | $7.46 | 3,946,883 | |
| $7.52 | -0.03 | -0.4% | $7.60 | $7.60 | $7.50 | 2,867,125 | |
| $7.55 | -0.03 | -0.4% | $7.58 | $7.60 | $7.49 | 1,771,379 | |
| $7.58 | +0.11 | +1.5% | $7.53 | $7.629 | $7.53 | 1,897,464 | |
| $7.47 | -0.05 | -0.7% | $7.52 | $7.525 | $7.46 | 1,935,205 | |
| $7.52 | +0.04 | +0.5% | $7.54 | $7.54 | $7.455 | 2,012,834 | |
| $7.48 | 0.00 | 0.0% | $7.50 | $7.555 | $7.46 | 1,932,113 | |
| $7.48 | +0.03 | +0.4% | $7.52 | $7.555 | $7.47 | 2,437,226 | |
| $7.45 | 0.00 | 0.0% | $7.47 | $7.50 | $7.43 | 1,750,326 | |
| $7.45 | +0.06 | +0.8% | $7.40 | $7.51 | $7.38 | 1,942,614 | |
| $7.39 | -0.09 | -1.2% | $7.47 | $7.48 | $7.325 | 2,482,127 | |
| $7.48 | +0.08 | +1.1% | $7.45 | $7.55 | $7.433 | 2,625,717 | |
| $7.40 | -0.03 | -0.4% | $7.44 | $7.48 | $7.36 | 1,962,662 | |
| $7.43 | +0.03 | +0.4% | $7.40 | $7.445 | $7.328 | 1,995,313 | |
| $7.40 | +0.01 | +0.1% | $7.41 | $7.429 | $7.27 | 3,353,995 |
- Ticker
- NYSE:IVR
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Q3 2026 Invesco Mortgage Capital Inc. Earnings Conference Call
Latest earnings call · Oct 30, 2026
Invesco Mortgage Capital (NYSE:IVR) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 23 slides
Calls
Replays
Invesco Mortgage Capital (NYSE:IVR) Q3 2026 Earnings Call
Fri, Oct 30, 2026 · 9:00 AM ET
Watch TranscriptInvesco Mortgage Capital (NYSE:IVR) Q2 2026 Earnings Call
Fri, Jul 31, 2026 · 9:00 AM ET
Watch TranscriptInvesco Mortgage Capital (NYSE:IVR) Q1 2026 Earnings Call
Fri, May 01, 2026 · 9:00 AM ET
Watch Transcript
Latest news
Q3 2026 Invesco Mortgage Capital Inc. Earnings Conference Call
Oct 30, 2026
Closed $5.31 (-2.4%) on Oct 30, 2026
Invesco Mortgage Capital Inc. Reports Third Quarter 2026 Financial Results
Oct 29, 2026
Closed $5.31 (-2.4%) on Oct 30, 2026
Invesco Mortgage Capital Inc. To Announce Third Quarter 2026 Results
Oct 21, 2026
Closed $5.52 (+1.8%) on Oct 22, 2026
Invesco Mortgage Capital Inc. October 2026 Dividend Announcement and September Financial Update
Oct 14, 2026
Closed $5.64 (+1.4%) on Oct 15, 2026
Invesco Mortgage Capital Inc. September 2026 Dividend Announcement and August Financial Update
Sep 15, 2026
Closed $6.46 (-1.1%) on Sep 16, 2026
Invesco Mortgage Capital Inc. August 2026 Dividend Announcement and July Financial Update
Aug 14, 2026
Closed $7.52 (+0.5%) on Aug 17, 2026
Peter Graham to join Invesco Mortgage Capital Inc. Board of Directors
Aug 3, 2026
Closed $7.40 (+0.1%) on Aug 4, 2026
Invesco Mortgage Capital Inc. Reports Second Quarter 2026 Financial Results
Jul 30, 2026
Closed $7.41 (0.0%) on Jul 31, 2026
Invesco Mortgage Capital Inc. To Announce Second Quarter 2026 Results
Jul 20, 2026
Closed $7.91 (+0.1%) on Jul 21, 2026
Invesco Mortgage Capital Inc. July 2026 Dividend Announcement and June Financial Update
Jul 15, 2026
Closed $8.19 (+0.6%) on Jul 16, 2026
Financings
At-the-market programme of common stock
Oct 30, 2026
Tranche closed: US$51M raised
Use of proceeds: Invested in Agency mortgage-backed securities
Decks
Q3 2026 Earnings Presentation
Earnings · 23 slides · Oct 30, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides · Jul 31, 2026
Q1 2026 Earnings Presentation
Earnings · 12 slides · May 1, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Jan 30, 2026
Invesco Mortgage Capital Inc on 6ix
- News releases
- 25 in the last 12 months · 38 in all · newest Oct 30, 2026 · oldest 2025
- Calls
- 26 calls with a replay · 26 with a transcript · latest Oct 30, 2026
- Decks
- 32 decks · latest Oct 30, 2026
Where Invesco Mortgage Capital Inc is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:IVR · Home listing · This page | NYSE | United States | USD |
| NYSE:IVRPC | NYSE | United States | USD |
| Tradegate:7M20 | Tradegate | Germany | EUR |
| LSE:0JD3 | LSE | United Kingdom | USD |
| gettex:7M20 | gettex | Germany | EUR |
| Lang & Schwarz:A3DMJV | Lang & Schwarz | Germany | EUR |
| Frankfurt:7M20 | Frankfurt | Germany | EUR |
| LS Exchange:A3DMJV | LS Exchange | Germany | EUR |
| BOATS:IVR | BOATS | United States | USD |
| BOATS:IVRPC | BOATS | United States | USD |
| Dusseldorf:7M20 | Dusseldorf | Germany | EUR |
| Munich:7M20 | Munich | Germany | EUR |
| BX Swiss:7M20 | BX Swiss | Switzerland | CHF |
| Stuttgart:7M20 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Invesco Mortgage Capital Inc.