Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	10.59	10.60	10.38	10.51	944,358	-0.05(-0.52%)
Jun 29, 2023	10.54	10.60	10.42	10.56	1,307,781	+0.02(+0.17%)
Jun 28, 2023	10.49	10.55	10.37	10.54	816,670	+0.10(+0.93%)
Jun 27, 2023	10.27	10.45	10.14	10.45	752,204	+0.23(+2.25%)
Jun 26, 2023	9.843	10.27	9.834	10.21	1,015,997	+0.39(+3.96%)
Jun 23, 2023	9.958	10.00	9.826	9.826	1,653,385	-0.24(-2.37%)
Jun 22, 2023	10.22	10.24	10.03	10.06	832,926	-0.15(-1.47%)
Jun 21, 2023	10.06	10.29	9.994	10.21	1,120,927	+0.14(+1.41%)
Jun 20, 2023	9.967	10.11	9.932	10.07	1,078,218	+0.10(+0.98%)
Jun 16, 2023	10.14	10.15	9.976	9.976	1,998,952	-0.11(-1.05%)
Jun 15, 2023	9.772	10.17	9.756	10.08	1,326,937	+1.05(+11.67%)
May 08, 2023	8.993	9.069	8.878	9.029	733,079	+0.11(+1.19%)
May 05, 2023	8.790	8.976	8.772	8.923	765,397	+0.29(+3.38%)
May 04, 2023	8.586	8.693	8.418	8.631	1,047,213	+0.01(+0.10%)
May 03, 2023	8.710	8.940	8.613	8.622	1,093,162	-0.04(-0.41%)
May 02, 2023	9.073	9.073	8.392	8.657	1,647,752	-0.42(-4.59%)
May 01, 2023	9.348	9.410	9.051	9.073	829,471	-0.32(-3.39%)
Apr 28, 2023	9.268	9.445	9.250	9.392	833,086	+0.21(+2.31%)
Apr 27, 2023	9.179	9.321	9.144	9.179	813,955	+0.08(+0.88%)
Apr 26, 2023	9.117	9.259	9.055	9.100	634,087	+0.02(+0.19%)
Apr 25, 2023	9.224	9.272	9.060	9.082	622,838	-0.22(-2.38%)
Apr 24, 2023	9.339	9.401	9.090	9.303	662,618	-0.07(-0.76%)
Apr 21, 2023	9.374	9.392	9.234	9.374	472,421	+0.04(+0.38%)
Apr 20, 2023	9.206	9.339	9.157	9.339	720,666	+0.05(+0.57%)
Apr 19, 2023	9.109	9.334	9.073	9.286	643,745	+0.11(+1.16%)
Apr 18, 2023	9.348	9.383	9.126	9.179	624,760	-0.17(-1.80%)
Apr 17, 2023	9.117	9.365	9.047	9.348	951,581	+0.27(+3.02%)
Apr 14, 2023	9.179	9.224	8.958	9.073	880,337	-0.11(-1.16%)
Apr 13, 2023	9.188	9.250	9.002	9.179	1,003,694	-0.02(-0.19%)
Apr 12, 2023	9.259	9.303	9.104	9.197	802,114	+0.06(+0.68%)
Apr 11, 2023	9.250	9.286	9.100	9.135	1,209,643	-0.06(-0.67%)
Apr 10, 2023	9.489	9.507	8.896	9.197	1,550,598	-0.33(-3.44%)
Apr 06, 2023	9.525	9.578	9.405	9.525	1,335,960	+0.01(+0.09%)
Apr 05, 2023	9.465	9.776	9.443	9.516	1,703,010	+0.05(+0.54%)
Apr 04, 2023	9.388	9.490	9.213	9.465	1,869,857	+0.15(+1.56%)
Apr 03, 2023	9.465	9.499	9.217	9.319	1,509,369	-0.15(-1.53%)
Mar 31, 2023	9.285	9.465	9.217	9.465	1,048,074	+0.28(+3.07%)
Mar 30, 2023	9.191	9.208	9.046	9.183	864,944	+0.06(+0.65%)
Mar 29, 2023	9.106	9.149	8.999	9.123	1,063,987	+0.20(+2.20%)
Mar 28, 2023	9.046	9.191	8.918	8.927	2,618,557	-0.64(-6.69%)
Mar 27, 2023	9.388	9.601	9.311	9.567	1,559,772	+0.33(+3.60%)
Mar 24, 2023	8.876	9.307	8.799	9.234	943,818	+0.29(+3.24%)
Mar 23, 2023	9.294	9.490	8.876	8.944	1,223,363	-0.26(-2.78%)
Mar 22, 2023	9.388	9.524	9.187	9.200	979,340	-0.22(-2.36%)
Mar 21, 2023	9.490	9.541	9.371	9.422	1,142,260	+0.11(+1.19%)
Mar 20, 2023	9.243	9.396	9.230	9.311	969,088	+0.13(+1.39%)
Mar 17, 2023	9.499	9.507	9.115	9.183	1,500,161	-0.38(-3.93%)
Mar 16, 2023	9.354	9.601	9.157	9.558	1,175,300	+0.10(+1.08%)
Mar 15, 2023	9.396	9.584	9.294	9.456	1,345,437	-0.18(-1.86%)
Mar 14, 2023	9.371	9.844	9.302	9.635	1,839,415	+0.55(+6.01%)
Mar 13, 2023	9.140	9.260	8.918	9.089	1,696,398	-0.28(-3.01%)
Mar 10, 2023	9.849	9.857	9.272	9.371	1,614,613	-0.46(-4.69%)
Mar 09, 2023	10.39	10.41	9.823	9.832	1,309,189	-0.55(-5.26%)
Mar 08, 2023	10.45	10.45	10.24	10.38	1,228,156	+0.02(+0.17%)
Mar 07, 2023	10.51	10.57	10.29	10.36	1,007,868	-0.14(-1.30%)
Mar 06, 2023	10.51	10.57	10.43	10.50	1,267,237	+0.07(+0.65%)
Mar 03, 2023	10.57	10.64	10.37	10.43	3,857,713	-0.05(-0.49%)
Mar 02, 2023	10.39	10.49	10.25	10.48	1,069,978	+0.06(+0.57%)
Mar 01, 2023	10.67	10.68	10.37	10.42	983,106	-0.27(-2.55%)
Feb 28, 2023	10.68	10.79	10.66	10.69	1,054,149	+0.00(+0.00%)
Feb 27, 2023	11.10	11.10	10.66	10.69	3,181,214	-0.26(-2.34%)
Feb 24, 2023	11.02	11.05	10.85	10.95	2,095,875	-0.23(-2.06%)
Feb 23, 2023	11.28	11.39	11.02	11.18	933,092	+0.00(+0.00%)
Feb 22, 2023	11.09	11.32	10.91	11.18	1,845,087	-0.02(-0.15%)
Feb 21, 2023	11.48	11.54	11.16	11.20	902,506	-0.47(-4.02%)
Feb 17, 2023	11.73	11.74	11.54	11.67	585,006	-0.07(-0.58%)
Feb 16, 2023	11.61	11.86	11.49	11.73	486,156	-0.05(-0.43%)
Feb 15, 2023	11.75	11.83	11.58	11.79	667,075	-0.03(-0.22%)
Feb 14, 2023	11.78	11.91	11.66	11.81	440,773	-0.05(-0.43%)
Feb 13, 2023	11.78	11.89	11.73	11.86	329,526	+0.12(+1.02%)
Feb 10, 2023	11.75	11.85	11.65	11.74	487,019	-0.04(-0.36%)
Feb 09, 2023	12.37	12.44	11.74	11.79	765,466	-0.44(-3.56%)
Feb 08, 2023	12.22	12.28	12.06	12.22	490,958	+0.01(+0.07%)
Feb 07, 2023	12.21	12.36	12.08	12.21	674,963	-0.03(-0.28%)
Feb 06, 2023	12.72	12.81	12.18	12.25	866,058	-0.61(-4.71%)
Feb 03, 2023	13.05	13.13	12.79	12.85	1,061,663	-0.28(-2.14%)
Feb 02, 2023	13.14	13.28	13.07	13.13	870,124	+0.16(+1.25%)
Feb 01, 2023	12.61	13.08	12.54	12.97	1,048,388	+0.44(+3.47%)
Jan 31, 2023	12.43	12.61	12.38	12.54	776,312	+0.22(+1.80%)
Jan 30, 2023	12.54	12.58	12.26	12.31	754,620	-0.26(-2.04%)
Jan 27, 2023	12.16	12.60	12.16	12.57	810,374	+0.30(+2.43%)
Jan 26, 2023	12.12	12.27	12.06	12.27	573,879	+0.22(+1.84%)
Jan 25, 2023	12.02	12.12	11.91	12.05	530,107	-0.02(-0.14%)
Jan 24, 2023	12.12	12.18	12.04	12.07	388,346	-0.10(-0.84%)
Jan 23, 2023	12.14	12.24	12.05	12.17	674,265	+0.01(+0.07%)
Jan 20, 2023	11.95	12.17	11.82	12.16	596,849	+0.23(+1.93%)
Jan 19, 2023	11.85	11.95	11.70	11.93	548,400	+0.02(+0.14%)
Jan 18, 2023	11.91	12.00	11.67	11.91	1,014,616	+0.09(+0.72%)
Jan 17, 2023	12.01	12.05	11.80	11.83	584,399	-0.14(-1.14%)
Jan 13, 2023	11.85	11.99	11.79	11.97	498,257	+0.03(+0.29%)
Jan 12, 2023	11.80	12.05	11.70	11.93	927,883	+0.24(+2.04%)
Jan 11, 2023	11.40	11.76	11.38	11.69	1,231,377	+0.38(+3.32%)
Jan 10, 2023	10.99	11.33	10.89	11.32	950,454	+0.27(+2.47%)
Jan 09, 2023	10.92	11.18	10.89	11.04	1,060,148	+0.16(+1.49%)
Jan 06, 2023	10.87	10.95	10.65	10.88	1,913,779	-0.03(-0.23%)
Jan 05, 2023	10.96	11.01	10.73	10.91	1,802,978	-0.09(-0.81%)
Jan 04, 2023	10.91	11.16	10.83	11.00	1,457,624	+0.31(+2.89%)
Jan 03, 2023	10.46	10.87	10.46	10.69	1,370,211	+0.35(+3.38%)
Dec 30, 2022	10.52	10.60	10.24	10.34	1,000,339	-0.30(-2.82%)
Dec 29, 2022	10.48	10.67	10.45	10.64	793,599	+0.20(+1.95%)
Dec 28, 2022	10.71	10.79	10.34	10.44	1,076,130	-0.27(-2.50%)
Dec 27, 2022	10.72	10.75	10.62	10.70	572,860	+0.02(+0.23%)
Dec 23, 2022	10.70	10.82	10.66	10.68	598,666	-0.07(-0.60%)
Dec 22, 2022	10.53	10.78	10.46	10.74	747,505	+0.09(+0.84%)
Dec 21, 2022	10.44	10.76	10.41	10.66	1,422,045	+0.32(+3.15%)
Dec 20, 2022	10.20	10.40	10.02	10.33	845,947	+0.06(+0.63%)
Dec 19, 2022	10.27	10.50	10.19	10.27	696,943	-0.02(-0.16%)
Dec 16, 2022	10.17	10.35	10.09	10.28	2,133,223	-0.06(-0.55%)
Dec 15, 2022	10.32	10.38	10.18	10.34	658,653	-0.05(-0.47%)
Dec 14, 2022	10.43	10.51	10.28	10.39	636,276	-0.04(-0.39%)
Dec 13, 2022	10.73	10.94	10.43	10.43	1,157,198	-0.06(-0.54%)
Dec 12, 2022	10.58	10.61	10.36	10.48	521,073	-0.08(-0.77%)
Dec 09, 2022	10.36	10.59	10.29	10.57	508,325	+0.14(+1.32%)
Dec 08, 2022	10.51	10.59	10.43	10.43	534,388	-0.01(-0.08%)
Dec 07, 2022	10.31	10.50	10.28	10.44	720,207	+0.08(+0.78%)
Dec 06, 2022	10.72	10.79	10.30	10.35	635,590	-0.37(-3.41%)
Dec 05, 2022	10.80	10.87	10.60	10.72	765,670	-0.14(-1.27%)
Dec 02, 2022	10.66	10.87	10.49	10.86	1,363,494	+0.10(+0.91%)
Dec 01, 2022	10.68	11.01	10.68	10.76	1,041,309	+0.10(+0.91%)
Nov 30, 2022	10.53	10.77	10.42	10.66	2,281,197	+0.13(+1.23%)
Nov 29, 2022	10.48	10.57	10.42	10.53	709,663	+0.06(+0.54%)
Nov 28, 2022	10.57	10.73	10.47	10.48	645,447	-0.16(-1.53%)
Nov 25, 2022	10.64	10.84	10.57	10.64	924,387	-0.01(-0.08%)
Nov 23, 2022	10.68	10.88	10.50	10.65	1,080,233	-0.07(-0.68%)
Nov 22, 2022	10.73	10.74	10.60	10.72	1,403,382	+0.04(+0.38%)
Nov 21, 2022	10.52	10.71	10.44	10.68	852,146	+0.13(+1.23%)
Nov 18, 2022	10.78	10.82	10.47	10.55	548,055	-0.03(-0.31%)
Nov 17, 2022	10.57	10.70	10.44	10.58	678,861	-0.21(-1.96%)
Nov 16, 2022	10.92	10.92	10.53	10.79	510,237	-0.13(-1.19%)
Nov 15, 2022	10.91	11.12	10.82	10.92	726,648	+0.26(+2.44%)
Nov 14, 2022	10.66	10.86	10.53	10.66	770,889	-0.07(-0.68%)
Nov 11, 2022	10.45	10.81	10.33	10.74	848,122	+0.32(+3.12%)
Nov 10, 2022	10.15	10.41	9.989	10.41	1,260,372	+0.71(+7.28%)
Nov 09, 2022	9.729	9.875	9.599	9.705	780,845	-0.06(-0.58%)
Nov 08, 2022	9.648	9.835	9.551	9.762	894,010	+0.07(+0.75%)
Nov 07, 2022	9.705	9.770	9.437	9.689	725,134	+0.01(+0.08%)
Nov 04, 2022	9.469	9.713	9.372	9.681	603,412	+0.39(+4.20%)
Nov 03, 2022	9.218	9.413	8.933	9.291	1,186,753	+0.15(+1.69%)
Nov 02, 2022	9.534		9.136	9.136	827,323	-0.37(-3.85%)
Nov 01, 2022	9.672	9.729	9.380	9.502	693,362	-0.01(-0.09%)
Oct 31, 2022	9.567	9.705	9.444	9.510	822,239	-0.02(-0.26%)
Oct 28, 2022	9.201	9.587	9.169	9.534	1,164,166	+0.30(+3.25%)
Oct 27, 2022	9.404	9.477	9.209	9.234	852,002	+0.11(+1.16%)
Oct 26, 2022	9.177	9.421	9.046	9.128	796,641	-0.01(-0.09%)
Oct 25, 2022	8.714	9.169	8.479	9.136	1,224,659	+0.45(+5.24%)
Oct 24, 2022	8.763	8.885	8.544	8.682	687,645	-0.02(-0.28%)
Oct 21, 2022	8.592	8.771	8.405	8.706	848,672	+0.18(+2.10%)
Oct 20, 2022	8.722	8.807	8.503	8.527	664,561	-0.19(-2.23%)
Oct 19, 2022	8.641	8.779	8.535	8.722	650,244	-0.08(-0.92%)
Oct 18, 2022	9.096	9.274	8.673	8.803	1,495,724	-0.03(-0.37%)
Oct 17, 2022	8.844	9.006	8.673	8.836	1,216,586	+0.19(+2.26%)
Oct 14, 2022	8.950	9.043	8.633	8.641	952,384	-0.24(-2.74%)
Oct 13, 2022	8.511	9.047	8.324	8.885	1,737,611	+0.17(+1.96%)
Oct 12, 2022	8.820	8.832	8.202	8.714	1,706,509	-0.20(-2.28%)
Oct 11, 2022	8.032	8.933	7.796	8.917	2,470,016	+0.89(+11.13%)
Oct 10, 2022	8.389	8.584	8.003	8.024	1,700,608	-0.37(-4.36%)
Oct 07, 2022	8.560	8.714	8.219	8.389	2,555,327	-0.31(-3.55%)
Oct 06, 2022	9.211	9.318	8.667	8.698	2,829,909	-0.47(-5.10%)
Oct 05, 2022	9.540	9.647	8.813	9.165	2,967,241	-0.53(-5.45%)
Oct 04, 2022	9.019	9.701	8.943	9.693	2,676,446	+1.02(+11.74%)
Oct 03, 2022	8.728	8.912	8.116	8.675	2,016,419	+0.18(+2.07%)
Sep 30, 2022	8.514	8.820	8.491	8.499	1,720,191	+0.08(+0.91%)
Sep 29, 2022	8.843	8.928	8.028	8.422	3,183,533	-0.94(-10.06%)
Sep 28, 2022	8.905	9.425	8.774	9.364	2,108,290	+0.51(+5.70%)
Sep 27, 2022	9.272	9.349	8.851	8.859	2,101,877	-0.29(-3.18%)
Sep 26, 2022	10.17	10.31	9.142	9.150	1,729,060	-1.17(-11.35%)
Sep 23, 2022	10.53	10.57	10.14	10.32	1,280,293	-0.42(-3.92%)
Sep 22, 2022	11.07	11.07	10.61	10.74	1,749,141	-0.36(-3.24%)
Sep 21, 2022	11.38	11.39	11.08	11.10	799,413	-0.18(-1.63%)
Sep 20, 2022	11.26	11.38	11.17	11.29	639,848	-0.08(-0.67%)
Sep 19, 2022	11.34	11.58	11.30	11.36	761,844	-0.17(-1.46%)
Sep 16, 2022	11.24	11.55	10.97	11.53	1,402,650	+0.22(+1.96%)
Sep 15, 2022	11.75	11.82	11.31	11.31	942,769	-0.47(-4.03%)
Sep 14, 2022	11.79	11.85	11.57	11.78	911,147	-0.05(-0.39%)
Sep 13, 2022	11.94	12.00	11.79	11.83	739,811	-0.41(-3.32%)
Sep 12, 2022	12.25	12.33	12.14	12.24	572,431	+0.09(+0.76%)
Sep 09, 2022	12.17	12.28	12.10	12.14	616,115	+0.08(+0.63%)
Sep 08, 2022	11.92	12.14	11.81	12.07	612,615	+0.08(+0.64%)
Sep 07, 2022	11.88	12.03	11.73	11.99	679,106	+0.08(+0.71%)
Sep 06, 2022	12.18	12.18	11.86	11.91	899,527	-0.16(-1.33%)
Sep 02, 2022	12.21	12.37	12.02	12.07	720,935	+0.02(+0.13%)
Sep 01, 2022	12.03	12.05	11.72	12.05	1,336,995	-0.11(-0.94%)
Aug 31, 2022	12.24	12.33	12.03	12.17	737,858	+0.03(+0.25%)
Aug 30, 2022	12.58	12.61	12.09	12.14	830,227	-0.35(-2.82%)
Aug 29, 2022	12.43	12.55	12.34	12.49	841,011	-0.07(-0.55%)
Aug 26, 2022	12.77	12.87	12.55	12.56	993,664	-0.11(-0.85%)
Aug 25, 2022	12.41	12.76	12.41	12.66	982,562	+0.25(+2.04%)
Aug 24, 2022	12.37	12.47	12.27	12.41	622,036	+0.06(+0.50%)
Aug 23, 2022	12.10	12.37	12.10	12.35	900,195	+0.32(+2.67%)
Aug 22, 2022	12.37	12.37	12.03	12.03	1,068,486	-0.53(-4.21%)
Aug 19, 2022	12.66	12.74	12.50	12.56	918,787	-0.22(-1.74%)
Aug 18, 2022	12.80	12.87	12.74	12.78	940,171	-0.06(-0.48%)
Aug 17, 2022	12.98	12.98	12.73	12.84	963,863	-0.24(-1.82%)
Aug 16, 2022	13.07	13.15	12.92	13.08	874,417	+0.00(+0.00%)
Aug 15, 2022	13.12	13.14	12.84	13.08	998,427	-0.08(-0.58%)
Aug 12, 2022	13.23	13.28	13.13	13.15	899,147	+0.00(+0.00%)
Aug 11, 2022	13.35	13.56	13.15	13.15	1,134,303	-0.13(-0.98%)
Aug 10, 2022	13.58	13.58	13.26	13.28	923,142	-0.06(-0.46%)
Aug 09, 2022	13.37	13.37	13.02	13.35	1,370,742	-0.06(-0.46%)
Aug 08, 2022	13.48	13.74	13.37	13.41	1,783,154	+0.05(+0.34%)
Aug 05, 2022	12.63	13.62	12.58	13.36	3,268,825	+0.80(+6.34%)
Aug 04, 2022	13.09	13.14	12.53	12.56	1,051,690	-0.54(-4.09%)
Aug 03, 2022	13.16	13.29	13.05	13.10	710,804	+0.05(+0.41%)
Aug 02, 2022	13.42	13.53	13.03	13.05	1,061,304	-0.47(-3.51%)
Aug 01, 2022	13.49	13.72	13.20	13.52	1,179,955	-0.03(-0.23%)
Jul 29, 2022	13.41	13.69	13.31	13.55	1,145,694	+0.23(+1.72%)
Jul 28, 2022	12.79	13.21	12.79	13.32	1,981,675	+0.57(+4.44%)
Jul 27, 2022	12.41	12.80	12.39	12.76	2,392,892	+0.47(+3.87%)
Jul 26, 2022	12.17	12.35	12.00	12.28	933,245	+0.07(+0.56%)
Jul 25, 2022	12.06	12.37	11.90	12.21	1,063,331	+0.07(+0.57%)
Jul 22, 2022	12.20	12.33	12.01	12.14	911,145	-0.01(-0.06%)
Jul 21, 2022	11.84	12.15	11.60	12.15	1,252,033	+0.21(+1.73%)
Jul 20, 2022	11.65	12.06	11.65	11.94	1,423,198	+0.20(+1.70%)
Jul 19, 2022	11.29	11.80	11.29	11.75	1,823,020	+0.57(+5.07%)
Jul 18, 2022	11.35	11.44	10.88	11.18	1,284,531	-0.10(-0.88%)
Jul 15, 2022	10.90	11.35	10.66	11.28	1,550,565	+0.49(+4.54%)
Jul 14, 2022	11.00	11.29	10.65	10.79	890,735	-0.33(-2.96%)
Jul 13, 2022	10.87	11.19	10.80	11.12	1,471,538	+0.02(+0.21%)
Jul 12, 2022	10.79	11.20	10.79	11.09	1,080,342	+0.23(+2.11%)
Jul 11, 2022	11.03	11.16	10.75	10.86	1,130,174	-0.25(-2.21%)
Jul 08, 2022	11.32	11.32	10.81	11.11	1,750,061	-0.21(-1.83%)
Jul 07, 2022	11.22	11.45	11.11	11.32	1,854,849	+0.25(+2.22%)
Jul 06, 2022	11.40	11.50	10.91	11.07	1,877,394	-0.25(-2.17%)
Jul 05, 2022	11.09	11.32	10.75	11.32	2,423,017	+0.22(+1.95%)