INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	8.340	8.455	8.340	8.410	1,693,037	+0.07(+0.84%)
Dec 30, 2025	8.380	8.425	8.320	8.340	2,148,661	-0.01(-0.12%)
Dec 29, 2025	8.360	8.415	8.255	8.350	2,498,298	-0.27(-3.13%)
Dec 26, 2025	8.690	8.730	8.610	8.620	2,731,845	-0.01(-0.12%)
Dec 24, 2025	8.670	8.690	8.545	8.630	1,555,519	+0.01(+0.12%)
Dec 23, 2025	8.870	8.900	8.610	8.620	3,131,630	-0.26(-2.93%)
Dec 22, 2025	8.830	8.975	8.825	8.880	2,417,298	+0.05(+0.57%)
Dec 19, 2025	8.670	9.030	8.570	8.830	6,535,586	+0.42(+4.99%)
Dec 18, 2025	8.320	8.440	8.310	8.410	1,650,814	+0.15(+1.82%)
Dec 17, 2025	8.210	8.335	8.210	8.260	1,356,160	+0.10(+1.23%)
Dec 16, 2025	8.200	8.225	8.145	8.160	1,087,948	-0.01(-0.12%)
Dec 15, 2025	8.220	8.220	8.120	8.170	1,170,495	+0.09(+1.11%)
Dec 12, 2025	8.090	8.200	8.070	8.080	1,267,612	+0.01(+0.12%)
Dec 11, 2025	8.150	8.200	8.060	8.070	1,435,064	-0.07(-0.86%)
Dec 10, 2025	8.130	8.220	8.050	8.140	1,200,277	-0.03(-0.37%)
Dec 09, 2025	8.240	8.305	8.140	8.170	1,028,259	-0.07(-0.85%)
Dec 08, 2025	8.370	8.378	8.235	8.240	1,623,076	-0.16(-1.90%)
Dec 05, 2025	8.220	8.400	8.220	8.400	1,447,256	+0.17(+2.07%)
Dec 04, 2025	8.180	8.260	8.180	8.230	855,719	+0.04(+0.49%)
Dec 03, 2025	8.180	8.200	8.150	8.190	1,076,787	+0.05(+0.61%)
Dec 02, 2025	8.220	8.220	8.105	8.140	946,517	-0.05(-0.61%)
Dec 01, 2025	8.100	8.230	8.100	8.190	1,658,537	-0.01(-0.12%)
Nov 28, 2025	8.110	8.230	8.110	8.200	816,107	+0.07(+0.86%)
Nov 26, 2025	7.940	8.170	7.930	8.130	1,695,399	+0.17(+2.14%)
Nov 25, 2025	7.840	7.970	7.800	7.960	1,602,094	+0.17(+2.18%)
Nov 24, 2025	7.840	7.840	7.730	7.790	2,675,404	+0.01(+0.13%)
Nov 21, 2025	7.630	7.810	7.600	7.780	1,523,689	+0.18(+2.37%)
Nov 20, 2025	7.650	7.705	7.560	7.600	974,008	-0.01(-0.13%)
Nov 19, 2025	7.640	7.670	7.590	7.610	957,743	-0.03(-0.39%)
Nov 18, 2025	7.590	7.650	7.545	7.640	811,278	+0.04(+0.53%)
Nov 17, 2025	7.620	7.660	7.565	7.600	942,670	-0.01(-0.13%)
Nov 14, 2025	7.610	7.675	7.550	7.610	988,638	-0.06(-0.78%)
Nov 13, 2025	7.760	7.780	7.630	7.670	1,550,182	-0.13(-1.67%)
Nov 12, 2025	7.880	7.890	7.735	7.800	1,196,812	-0.06(-0.76%)
Nov 11, 2025	7.760	7.875	7.740	7.860	1,639,274	+0.14(+1.81%)
Nov 10, 2025	7.800	7.800	7.675	7.720	1,116,250	-0.05(-0.64%)
Nov 07, 2025	7.710	7.800	7.680	7.770	1,516,938	+0.06(+0.78%)
Nov 06, 2025	7.730	7.750	7.640	7.710	1,099,504	-0.01(-0.13%)
Nov 05, 2025	7.690	7.750	7.680	7.720	1,207,662	+0.03(+0.39%)
Nov 04, 2025	7.470	7.700	7.460	7.690	1,583,375	+0.15(+1.99%)