2m 2m 2m 2m 2m 2m 2m
INVESCO MTG REIT (IVR)
NYSE
$7.57+$0.05 (+0.60%)
Price as of Aug 24, 2026 4:01 AM EDT- $812.7MMarket Cap
- 16.77%1-Year Change
- REIT - MortgageIndustry
INVESCO MTG REIT (IVR)
$7.57+$0.05 (+0.60%)
- 1 Month-3.40%Low Price$7.39High Price$7.58
- 3 Months-0.39%Low Price$7.39High Price$8.06
- 1 Year+16.77%Low Price$6.19High Price$8.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.60 | 7.60 | 7.50 | 7.52 | -0.40% | 2,867,125 |
08/20/2026 | 7.58 | 7.60 | 7.49 | 7.55 | -0.40% | 1,771,379 |
08/19/2026 | 7.53 | 7.63 | 7.53 | 7.58 | +1.47% | 1,897,464 |
08/18/2026 | 7.52 | 7.53 | 7.46 | 7.47 | -0.66% | 1,935,205 |
08/17/2026 | 7.54 | 7.54 | 7.46 | 7.52 | +0.53% | 2,012,834 |
08/14/2026 | 7.50 | 7.56 | 7.46 | 7.48 | 0.00% | 1,932,113 |
08/13/2026 | 7.52 | 7.56 | 7.47 | 7.48 | +0.40% | 2,437,226 |
08/12/2026 | 7.47 | 7.50 | 7.43 | 7.45 | 0.00% | 1,750,326 |
08/11/2026 | 7.40 | 7.51 | 7.38 | 7.45 | +0.81% | 1,942,614 |
08/10/2026 | 7.47 | 7.48 | 7.33 | 7.39 | -1.20% | 2,482,127 |
08/07/2026 | 7.45 | 7.55 | 7.43 | 7.48 | +1.08% | 2,625,717 |
08/06/2026 | 7.44 | 7.48 | 7.36 | 7.40 | -0.40% | 1,962,662 |
08/05/2026 | 7.40 | 7.45 | 7.33 | 7.43 | +0.41% | 1,994,769 |
08/04/2026 | 7.41 | 7.43 | 7.27 | 7.40 | +0.14% | 3,353,995 |
08/03/2026 | 7.42 | 7.55 | 7.35 | 7.39 | -0.27% | 3,289,974 |
07/31/2026 | 7.40 | 7.43 | 7.27 | 7.41 | 0.00% | 3,007,533 |
07/30/2026 | 7.45 | 7.48 | 7.37 | 7.41 | 0.00% | 3,131,636 |
07/30/2026 |
$0.50 Earnings | |||||
07/29/2026 | 7.50 | 7.53 | 7.38 | 7.41 | -1.33% | 2,588,373 |
07/28/2026 | 7.45 | 7.53 | 7.40 | 7.51 | +0.94% | 3,020,423 |
07/27/2026 | 7.51 | 7.55 | 7.42 | 7.44 | -0.27% | 2,775,143 |
07/27/2026 |
$0.12 Dividend | |||||
07/24/2026 | 7.56 | 7.60 | 7.43 | 7.46 | -0.79% | 3,565,157 |
07/23/2026 | 7.71 | 7.71 | 7.50 | 7.52 | -2.68% | 4,123,926 |
07/22/2026 | 7.82 | 7.84 | 7.67 | 7.73 | -0.76% | 2,513,234 |
07/21/2026 | 7.82 | 7.87 | 7.75 | 7.78 | +0.13% | 2,571,357 |
07/20/2026 | 8.01 | 8.02 | 7.73 | 7.77 | -2.47% | 3,380,378 |
07/17/2026 | 8.02 | 8.08 | 7.92 | 7.97 | -1.10% | 2,017,739 |
07/16/2026 | 8.02 | 8.08 | 7.93 | 8.06 | +0.61% | 3,823,114 |
07/15/2026 | 7.99 | 8.08 | 7.99 | 8.01 | +0.49% | 2,621,533 |
07/14/2026 | 7.78 | 8.05 | 7.78 | 7.97 | +3.05% | 3,342,938 |
07/13/2026 | 7.79 | 7.82 | 7.72 | 7.74 | -1.01% | 2,329,466 |
07/10/2026 | 7.87 | 7.90 | 7.79 | 7.81 | -0.38% | 1,490,299 |
07/09/2026 | 7.70 | 7.87 | 7.64 | 7.84 | +2.44% | 2,556,793 |
07/08/2026 | 7.69 | 7.73 | 7.64 | 7.66 | -0.77% | 2,237,735 |
07/07/2026 | 7.74 | 7.77 | 7.67 | 7.72 | -0.38% | 2,109,282 |
07/06/2026 | 7.73 | 7.77 | 7.70 | 7.75 | +0.25% | 2,147,898 |
07/02/2026 | 7.77 | 7.81 | 7.70 | 7.73 | -0.51% | 1,706,346 |
07/01/2026 | 7.75 | 7.81 | 7.71 | 7.77 | -0.13% | 2,861,235 |
06/30/2026 | 7.75 | 7.85 | 7.73 | 7.77 | +0.25% | 3,137,158 |
06/29/2026 | 7.77 | 7.77 | 7.66 | 7.76 | -0.51% | 3,117,543 |
06/26/2026 | 7.69 | 7.83 | 7.68 | 7.79 | +1.15% | 5,742,628 |
06/25/2026 | 7.70 | 7.77 | 7.67 | 7.71 | +0.13% | 2,982,029 |
06/24/2026 | 7.71 | 7.77 | 7.65 | 7.70 | +0.13% | 2,703,503 |
06/23/2026 | 7.63 | 7.73 | 7.63 | 7.69 | +0.26% | 2,150,253 |
06/23/2026 |
$0.12 Dividend | |||||
06/22/2026 | 7.75 | 7.80 | 7.64 | 7.67 | -1.12% | 4,394,754 |
06/18/2026 | 7.83 | 7.89 | 7.73 | 7.75 | -0.62% | 4,811,866 |
06/17/2026 | 7.90 | 7.95 | 7.78 | 7.80 | -1.71% | 2,793,304 |
06/16/2026 | 7.83 | 7.96 | 7.83 | 7.94 | +1.61% | 2,466,394 |
06/15/2026 | 7.77 | 7.91 | 7.77 | 7.81 | +1.51% | 2,831,435 |
06/12/2026 | 7.79 | 7.81 | 7.68 | 7.70 | -0.75% | 1,881,433 |
06/11/2026 | 7.74 | 7.78 | 7.68 | 7.75 | +1.27% | 1,626,774 |
06/10/2026 | 7.73 | 7.74 | 7.65 | 7.66 | -0.75% | 1,463,512 |
06/09/2026 | 7.60 | 7.72 | 7.60 | 7.72 | +2.18% | 1,848,500 |
06/08/2026 | 7.62 | 7.67 | 7.53 | 7.55 | -0.26% | 1,381,650 |
06/05/2026 | 7.59 | 7.62 | 7.55 | 7.57 | -0.76% | 2,078,944 |
06/04/2026 | 7.59 | 7.69 | 7.59 | 7.63 | +0.90% | 1,338,366 |
06/03/2026 | 7.56 | 7.62 | 7.52 | 7.56 | -0.38% | 2,207,077 |
06/02/2026 | 7.61 | 7.68 | 7.58 | 7.59 | -0.51% | 2,148,816 |
06/01/2026 | 7.56 | 7.68 | 7.53 | 7.63 | 0.00% | 2,716,933 |
05/29/2026 | 7.61 | 7.67 | 7.59 | 7.63 | 0.00% | 1,628,607 |
05/28/2026 | 7.64 | 7.67 | 7.59 | 7.63 | -0.25% | 2,208,756 |
05/27/2026 | 7.66 | 7.75 | 7.64 | 7.65 | -0.38% | 3,539,384 |
05/26/2026 | 7.53 | 7.68 | 7.48 | 7.68 | +2.19% | 2,676,588 |
05/26/2026 |
$0.12 Dividend | |||||
05/22/2026 | 7.58 | 7.63 | 7.49 | 7.51 | -0.51% | 3,388,923 |
05/21/2026 | 7.53 | 7.61 | 7.42 | 7.55 | +0.13% | 2,930,588 |
05/20/2026 | 7.61 | 7.62 | 7.47 | 7.54 | -0.13% | 3,264,404 |
05/19/2026 | 7.64 | 7.64 | 7.51 | 7.55 | -1.62% | 2,657,727 |
05/18/2026 | 7.67 | 7.75 | 7.62 | 7.67 | +0.75% | 2,015,219 |
05/15/2026 | 7.68 | 7.72 | 7.60 | 7.62 | -1.24% | 2,716,904 |
05/14/2026 | 7.86 | 7.87 | 7.71 | 7.71 | -1.22% | 1,633,115 |
05/13/2026 | 7.78 | 7.84 | 7.73 | 7.81 | +0.12% | 1,583,392 |
05/12/2026 | 7.81 | 7.86 | 7.76 | 7.80 | -0.24% | 1,441,977 |
05/11/2026 | 7.86 | 7.89 | 7.76 | 7.82 | -0.49% | 1,984,383 |
05/08/2026 | 7.69 | 7.87 | 7.67 | 7.86 | +2.49% | 2,103,189 |
05/07/2026 | 7.65 | 7.71 | 7.62 | 7.66 | +0.12% | 2,808,705 |
05/06/2026 | 7.72 | 7.73 | 7.60 | 7.65 | -0.12% | 2,554,324 |
05/05/2026 | 7.68 | 7.74 | 7.59 | 7.66 | -0.37% | 3,468,238 |
05/04/2026 | 7.88 | 7.88 | 7.66 | 7.69 | -3.24% | 2,850,758 |
05/01/2026 | 7.76 | 7.99 | 7.74 | 7.95 | +2.46% | 3,298,257 |
04/30/2026 | 7.71 | 7.82 | 7.66 | 7.76 | +0.49% | 2,742,119 |
04/30/2026 |
$0.55 Earnings | |||||
04/29/2026 | 7.87 | 7.88 | 7.69 | 7.72 | -2.29% | 1,695,488 |
04/28/2026 | 7.92 | 7.92 | 7.86 | 7.90 | -0.12% | 2,054,989 |
04/27/2026 | 7.86 | 7.94 | 7.86 | 7.91 | +0.61% | 2,254,281 |
04/27/2026 |
$0.12 Dividend | |||||
04/24/2026 | 7.76 | 7.90 | 7.72 | 7.86 | +1.46% | 4,155,344 |
04/23/2026 | 7.86 | 7.86 | 7.74 | 7.75 | -1.32% | 2,462,462 |
04/22/2026 | 7.86 | 7.89 | 7.78 | 7.86 | +0.97% | 2,322,971 |
04/21/2026 | 7.83 | 7.94 | 7.77 | 7.78 | -0.48% | 2,456,302 |
04/20/2026 | 7.81 | 7.85 | 7.70 | 7.82 | -0.60% | 2,330,476 |
04/17/2026 | 7.84 | 7.91 | 7.83 | 7.86 | +1.33% | 1,954,493 |
04/16/2026 | 7.86 | 7.89 | 7.72 | 7.76 | -1.79% | 2,202,842 |
04/15/2026 | 7.81 | 7.92 | 7.70 | 7.90 | +0.24% | 1,834,329 |
04/14/2026 | 7.91 | 7.98 | 7.80 | 7.88 | -0.12% | 1,752,894 |
04/13/2026 | 7.86 | 7.89 | 7.76 | 7.89 | -0.36% | 1,175,036 |
04/10/2026 | 7.90 | 7.92 | 7.82 | 7.92 | +0.60% | 1,420,030 |
04/09/2026 | 7.62 | 7.91 | 7.62 | 7.87 | +2.95% | 1,543,510 |