Invesco Mortgage Capital Stock Price History

IVR Stock  USD 8.33  0.18  2.21%   
Below is the normalized historical share price chart for Invesco Mortgage Capital extending back to June 26, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Invesco Mortgage stands at 8.33, as last reported on the 31st of January, with the highest price reaching 8.35 and the lowest price hitting 8.23 during the day.
IPO Date
26th of June 2009
200 Day MA
8.7179
50 Day MA
8.2144
Beta
1.856
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Invesco Stock, it is important to understand the factors that can impact its price. Currently, Invesco Mortgage Capital is not too volatile. Invesco Mortgage Capital holds Efficiency (Sharpe) Ratio of 0.1, which attests that the entity had a 0.1 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Invesco Mortgage Capital, which you can use to evaluate the volatility of the firm. Please check out Invesco Mortgage's Downside Deviation of 1.58, risk adjusted performance of 0.0281, and Market Risk Adjusted Performance of 0.0875 to validate if the risk estimate we provide is consistent with the expected return of 0.15%.
  
At this time, Invesco Mortgage's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 01/31/2025, Preferred Stock Total Equity is likely to grow to about 376.4 M, while Common Stock is likely to drop slightly above 528.8 K. . At this time, Invesco Mortgage's Price To Sales Ratio is relatively stable compared to the past year. As of 01/31/2025, Price Book Value Ratio is likely to grow to 0.73, while Price To Operating Cash Flows Ratio is likely to drop 1.79. Invesco Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1014

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskIVRHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.46
  actual daily
13
87% of assets are more volatile

Expected Return

 0.15
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Invesco Mortgage is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Invesco Mortgage by adding it to a well-diversified portfolio.
Price Book
0.8558
Price Sales
4.9166
Shares Float
60.6 M
Dividend Share
1.6
Wall Street Target Price
8.6667

Invesco Mortgage Stock Price History Chart

There are several ways to analyze Invesco Stock price data. The simplest method is using a basic Invesco candlestick price chart, which shows Invesco Mortgage price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 30, 20258.33
Lowest PriceNovember 6, 20247.6

Invesco Mortgage January 31, 2025 Stock Price Synopsis

Various analyses of Invesco Mortgage's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Invesco Stock. It can be used to describe the percentage change in the price of Invesco Mortgage from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Invesco Stock.
Invesco Mortgage Price Daily Balance Of Power 1.50 
Invesco Mortgage Accumulation Distribution 13,698 
Invesco Mortgage Price Action Indicator 0.13 
Invesco Mortgage Price Rate Of Daily Change 1.02 

Invesco Mortgage January 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Invesco Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Invesco Mortgage intraday prices and daily technical indicators to check the level of noise trading in Invesco Stock and then apply it to test your longer-term investment strategies against Invesco.

Invesco Stock Price History Data

The price series of Invesco Mortgage for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 0.73 with a coefficient of variation of 2.26. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.95. The median price for the last 90 days is 7.94. The company completed 1:10 stock split on 6th of June 2022. Invesco Mortgage Capital completed dividends distribution on 2024-12-30.
OpenHighLowCloseVolume
01/30/2025 8.24  8.35  8.23  8.33  953,129 
01/29/2025 8.27  8.32  8.10  8.15  866,631 
01/28/2025 8.18  8.29  8.18  8.25  1,068,179 
01/27/2025 8.11  8.23  8.10  8.20  1,257,649 
01/24/2025 8.13  8.19  8.02  8.12  1,471,687 
01/23/2025 8.10  8.20  8.07  8.09  1,212,043 
01/22/2025 8.16  8.20  8.07  8.09  898,901 
01/21/2025 8.20  8.25  8.14  8.17  1,051,516 
01/17/2025 8.15  8.22  8.08  8.13  923,994 
01/16/2025 7.89  8.14  7.89  8.08  895,171 
01/15/2025 7.92  7.99  7.83  7.91  1,415,797 
01/14/2025 7.63  7.75  7.63  7.73  1,023,251 
01/13/2025 7.69  7.70  7.48  7.60  1,924,739 
01/10/2025 7.95  7.95  7.68  7.70  2,179,165 
01/08/2025 8.02  8.10  7.88  8.06  1,553,856 
01/07/2025 8.15  8.24  8.05  8.09  1,264,199 
01/06/2025 8.27  8.29  8.13  8.13  1,500,734 
01/03/2025 8.19  8.28  8.15  8.26  1,198,430 
01/02/2025 8.05  8.21  8.05  8.16  1,527,100 
12/31/2024 7.74  8.08  7.72  8.05  1,578,079 
12/30/2024 7.83  7.83  7.66  7.72  2,446,784 
12/27/2024 7.85  7.90  7.78  7.83  2,819,509 
12/26/2024 7.93  7.95  7.81  7.86  2,299,550 
12/24/2024 7.83  7.94  7.77  7.92  727,077 
12/23/2024 7.98  7.98  7.75  7.83  1,870,996 
12/20/2024 7.85  8.12  7.69  7.96  5,528,640 
12/19/2024 7.92  8.01  7.81  7.85  1,603,992 
12/18/2024 8.09  8.22  7.77  7.78  1,926,296 
12/17/2024 8.12  8.21  8.04  8.08  1,448,538 
12/16/2024 8.09  8.25  8.06  8.17  1,773,564 
12/13/2024 8.12  8.12  8.00  8.07  1,044,457 
12/12/2024 8.15  8.22  8.10  8.11  682,415 
12/11/2024 8.20  8.21  8.09  8.13  778,181 
12/10/2024 8.14  8.24  8.14  8.18  1,244,311 
12/09/2024 8.14  8.22  8.13  8.18  1,062,852 
12/06/2024 8.00  8.15  8.00  8.11  1,235,903 
12/05/2024 7.93  8.01  7.93  7.96  707,644 
12/04/2024 7.88  7.97  7.85  7.93  756,968 
12/03/2024 7.97  8.01  7.88  7.88  1,201,459 
12/02/2024 7.94  8.04  7.92  7.98  1,174,979 
11/29/2024 7.99  8.00  7.93  7.94  683,390 
11/27/2024 7.91  8.03  7.91  7.94  833,200 
11/26/2024 7.90  7.92  7.80  7.88  604,463 
11/25/2024 7.84  7.98  7.84  7.92  1,138,865 
11/22/2024 7.75  7.83  7.74  7.80  719,970 
11/21/2024 7.69  7.79  7.68  7.72  668,529 
11/20/2024 7.76  7.76  7.62  7.69  933,301 
11/19/2024 7.76  7.84  7.76  7.76  727,158 
11/18/2024 7.76  7.87  7.70  7.83  927,766 
11/15/2024 7.85  7.85  7.73  7.80  727,263 
11/14/2024 7.85  7.92  7.78  7.79  753,242 
11/13/2024 7.92  7.99  7.81  7.82  1,045,219 
11/12/2024 7.92  7.99  7.80  7.87  1,092,843 
11/11/2024 7.99  8.07  7.89  7.94  830,509 
11/08/2024 7.86  8.10  7.82  7.94  1,091,495 
11/07/2024 7.61  7.85  7.61  7.85  1,762,346 
11/06/2024 7.74  7.78  7.23  7.60  4,275,223 
11/05/2024 7.68  7.76  7.60  7.74  985,395 
11/04/2024 7.67  7.73  7.60  7.68  725,341 
11/01/2024 7.75  7.77  7.66  7.67  1,014,122 
10/31/2024 7.93  7.93  7.68  7.68  1,032,585 

About Invesco Mortgage Stock history

Invesco Mortgage investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Invesco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Invesco Mortgage Capital will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Invesco Mortgage stock prices may prove useful in developing a viable investing in Invesco Mortgage
Last ReportedProjected for Next Year
Common Stock Shares Outstanding50.7 M53.2 M
Net Loss-375.3 M-356.5 M

Invesco Mortgage Stock Technical Analysis

Invesco Mortgage technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Invesco Mortgage technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Invesco Mortgage trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Options Analysis Now

   

Options Analysis

Analyze and evaluate options and option chains as a potential hedge for your portfolios
All  Next Launch Module

Invesco Mortgage Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Invesco Mortgage's price direction in advance. Along with the technical and fundamental analysis of Invesco Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Invesco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Invesco Stock Analysis

When running Invesco Mortgage's price analysis, check to measure Invesco Mortgage's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Invesco Mortgage is operating at the current time. Most of Invesco Mortgage's value examination focuses on studying past and present price action to predict the probability of Invesco Mortgage's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Invesco Mortgage's price. Additionally, you may evaluate how the addition of Invesco Mortgage to your portfolios can decrease your overall portfolio volatility.