Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.141	9.342	9.133	9.168	1,047,018	+0.12(+1.32%)
Sep 28, 2023	8.985	9.099	8.861	9.049	1,414,254	+0.06(+0.71%)
Sep 27, 2023	9.122	9.205	8.930	8.985	1,075,050	-0.06(-0.71%)
Sep 26, 2023	9.241	9.251	9.017	9.049	1,293,155	-0.24(-2.56%)
Sep 25, 2023	9.232	9.338	9.251	9.287	662,388	-0.04(-0.39%)
Sep 22, 2023	9.260	9.406	9.223	9.324	848,032	+0.09(+0.99%)
Sep 21, 2023	9.672	9.708	9.223	9.232	1,392,175	-0.50(-5.17%)
Sep 20, 2023	9.937	9.965	9.736	9.736	710,575	-0.16(-1.67%)
Sep 19, 2023	9.965	10.08	9.869	9.901	604,580	-0.04(-0.37%)
Sep 18, 2023	10.03	10.07	9.915	9.937	943,697	-0.09(-0.91%)
Sep 15, 2023	9.864	10.04	9.727	10.03	1,415,141	+0.17(+1.77%)
Sep 14, 2023	9.892	9.997	9.855	9.855	1,323,985	+0.01(+0.09%)
Sep 13, 2023	9.919	9.942	9.846	9.846	1,702,851	-0.03(-0.28%)
Sep 12, 2023	9.947	10.13	9.838	9.873	1,818,628	-0.09(-0.92%)
Sep 11, 2023	9.965	10.03	9.910	9.965	577,313	+0.07(+0.74%)
Sep 08, 2023	9.855	10.06	9.855	9.892	529,003	+0.06(+0.65%)
Sep 07, 2023	9.864	10.00	9.818	9.828	581,649	-0.07(-0.74%)
Sep 06, 2023	10.00	10.07	9.818	9.901	924,330	-0.10(-1.01%)
Sep 05, 2023	10.28	10.34	9.992	10.00	2,593,220	-0.34(-3.28%)
Sep 01, 2023	10.34	10.46	10.31	10.34	646,530	+0.04(+0.36%)
Aug 31, 2023	10.29	10.35	10.25	10.30	861,927	+0.05(+0.45%)
Aug 30, 2023	10.37	10.40	10.22	10.26	936,489	-0.18(-1.75%)
Aug 29, 2023	10.18	10.48	10.10	10.44	959,426	+0.24(+2.33%)
Aug 28, 2023	9.928	10.20	9.901	10.20	1,330,621	+0.34(+3.43%)
Aug 25, 2023	9.855	9.947	9.741	9.864	639,039	+0.09(+0.94%)
Aug 24, 2023	9.791	9.919	9.718	9.773	705,497	-0.01(-0.09%)
Aug 23, 2023	9.544	9.800	9.525	9.782	560,709	+0.27(+2.79%)
Aug 22, 2023	9.571	9.621	9.507	9.516	564,091	-0.01(-0.10%)
Aug 21, 2023	9.580	9.580	9.429	9.525	633,539	-0.05(-0.57%)
Aug 18, 2023	9.498	9.672	9.425	9.580	509,105	+0.03(+0.29%)
Aug 17, 2023	9.699	9.814	9.553	9.553	576,032	-0.13(-1.32%)
Aug 16, 2023	9.873	9.910	9.681	9.681	543,694	-0.20(-2.04%)
Aug 15, 2023	9.937	9.983	9.727	9.882	762,654	-0.13(-1.28%)
Aug 14, 2023	10.14	10.15	9.993	10.01	784,576	-0.15(-1.44%)
Aug 11, 2023	10.30	10.32	10.15	10.16	882,273	-0.16(-1.51%)
Aug 10, 2023	10.49	10.50	10.26	10.31	947,527	-0.10(-0.97%)
Aug 09, 2023	10.53	10.53	10.37	10.41	977,250	-0.09(-0.87%)
Aug 08, 2023	10.53	10.56	10.39	10.51	1,938,352	-0.16(-1.55%)
Aug 07, 2023	10.54	10.76	10.50	10.67	766,291	+0.20(+1.92%)
Aug 04, 2023	10.39	10.61	10.29	10.47	723,049	+0.11(+1.06%)
Aug 03, 2023	10.62	10.64	10.36	10.36	653,246	-0.35(-3.25%)
Aug 02, 2023	10.77	10.82	10.59	10.71	659,574	-0.11(-1.02%)
Aug 01, 2023	10.90	10.94	10.73	10.82	843,503	-0.18(-1.67%)
Jul 31, 2023	11.10	11.18	10.94	11.00	816,843	-0.11(-0.99%)
Jul 28, 2023	10.99	11.17	10.89	11.11	743,522	+0.16(+1.51%)
Jul 27, 2023	11.28	11.33	10.88	10.94	928,919	-0.27(-2.37%)
Jul 26, 2023	11.04	11.27	11.04	11.21	479,297	+0.17(+1.58%)
Jul 25, 2023	10.84	11.14	10.81	11.04	718,126	+0.17(+1.60%)
Jul 24, 2023	10.74	10.91	10.73	10.86	499,306	+0.15(+1.37%)
Jul 21, 2023	10.80	10.82	10.68	10.72	566,085	-0.01(-0.09%)
Jul 20, 2023	10.87	10.87	10.66	10.73	637,920	-0.14(-1.26%)
Jul 19, 2023	10.75	10.89	10.75	10.86	640,210	+0.11(+1.02%)
Jul 18, 2023	10.58	10.87	10.53	10.75	586,077	+0.17(+1.64%)
Jul 17, 2023	10.56	10.62	10.42	10.58	610,469	+0.04(+0.35%)
Jul 14, 2023	10.60	10.60	10.44	10.54	577,056	-0.05(-0.52%)
Jul 13, 2023	10.48	10.68	10.40	10.60	782,575	+0.24(+2.30%)
Jul 12, 2023	10.44	10.47	10.30	10.36	811,077	+0.16(+1.62%)
Jul 11, 2023	10.20	10.36	10.17	10.19	655,198	-0.01(-0.09%)
Jul 10, 2023	9.892	10.24	9.855	10.20	721,721	+0.28(+2.86%)
Jul 07, 2023	9.745	10.03	9.708	9.919	822,446	+0.17(+1.79%)
Jul 06, 2023	9.965	9.965	9.489	9.745	1,175,519	-0.33(-3.27%)
Jul 05, 2023	10.31	10.32	10.06	10.07	796,248	-0.24(-2.31%)