INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	7.700	7.760	7.660	7.720	1,002,448	+0.05(+0.65%)
May 15, 2025	7.590	7.690	7.520	7.670	1,298,398	+0.09(+1.19%)
May 14, 2025	7.640	7.690	7.570	7.580	1,147,276	-0.05(-0.66%)
May 13, 2025	7.575	7.635	7.530	7.630	1,006,786	+0.09(+1.19%)
May 12, 2025	7.700	7.740	7.530	7.540	1,374,310	+0.00(+0.00%)
May 09, 2025	7.500	7.560	7.375	7.540	1,299,082	+0.09(+1.21%)
May 08, 2025	7.420	7.570	7.340	7.450	1,418,454	+0.10(+1.36%)
May 07, 2025	7.240	7.350	7.185	7.350	1,273,114	+0.17(+2.37%)
May 06, 2025	7.310	7.390	7.160	7.180	1,360,055	-0.15(-2.05%)
May 05, 2025	7.320	7.390	7.265	7.330	1,088,663	-0.04(-0.54%)
May 02, 2025	7.450	7.470	7.355	7.370	1,106,063	+0.01(+0.14%)
May 01, 2025	7.350	7.460	7.305	7.360	1,167,958	+0.03(+0.41%)
Apr 30, 2025	7.390	7.420	7.230	7.330	1,053,776	-0.14(-1.87%)
Apr 29, 2025	7.410	7.490	7.335	7.470	1,482,992	+0.07(+0.95%)
Apr 28, 2025	7.290	7.450	7.262	7.400	1,417,521	+0.13(+1.79%)
Apr 25, 2025	7.080	7.315	7.020	7.270	1,974,810	+0.20(+2.83%)
Apr 24, 2025	6.945	7.110	6.875	7.070	1,424,712	+0.16(+2.32%)
Apr 23, 2025	7.080	7.120	6.880	6.910	1,233,106	+0.02(+0.29%)
Apr 22, 2025	6.630	6.940	6.630	6.890	1,642,046	+0.34(+5.19%)
Apr 21, 2025	6.590	6.613	6.410	6.550	1,278,914	-0.11(-1.65%)
Apr 17, 2025	6.450	6.700	6.430	6.660	1,302,953	+0.21(+3.26%)
Apr 16, 2025	6.500	6.600	6.420	6.450	1,440,157	-0.10(-1.53%)
Apr 15, 2025	6.500	6.660	6.360	6.550	1,546,448	+0.09(+1.39%)
Apr 14, 2025	6.420	6.584	6.315	6.460	2,849,596	+0.11(+1.73%)
Apr 11, 2025	6.300	6.395	6.010	6.350	3,160,417	+0.02(+0.32%)
Apr 10, 2025	6.680	6.727	6.110	6.330	2,844,745	-0.46(-6.77%)
Apr 09, 2025	6.370	6.826	5.855	6.790	6,028,586	+0.29(+4.46%)
Apr 08, 2025	6.670	6.880	6.420	6.500	4,846,497	-0.06(-0.91%)
Apr 07, 2025	6.620	7.010	6.270	6.560	5,875,827	-0.38(-5.48%)
Apr 04, 2025	7.398	7.398	6.808	6.940	4,718,467	-0.57(-7.61%)
Apr 03, 2025	7.474	7.645	7.417	7.512	3,697,866	-0.12(-1.62%)
Apr 02, 2025	7.636	7.655	7.426	7.636	4,220,283	-0.03(-0.37%)
Apr 01, 2025	7.522	7.731	7.436	7.665	4,000,988	+0.14(+1.90%)
Mar 31, 2025	7.483	7.588	7.417	7.522	3,053,978	-0.04(-0.50%)
Mar 28, 2025	7.817	7.817	7.483	7.560	3,054,846	-0.23(-2.94%)
Mar 27, 2025	7.769	7.893	7.722	7.788	2,974,262	+0.04(+0.49%)
Mar 26, 2025	8.036	8.093	7.626	7.750	7,717,995	-0.47(-5.68%)
Mar 25, 2025	8.360	8.379	8.198	8.217	2,755,645	-0.12(-1.49%)
Mar 24, 2025	8.370	8.408	8.284	8.341	1,599,901	+0.07(+0.81%)
Mar 21, 2025	8.294	8.370	8.256	8.275	2,514,184	-0.06(-0.69%)
Mar 20, 2025	8.332	8.432	8.322	8.332	2,004,029	-0.04(-0.46%)
Mar 19, 2025	8.351	8.418	8.275	8.370	2,199,699	+0.02(+0.23%)
Mar 18, 2025	8.208	8.389	8.208	8.351	2,153,356	+0.11(+1.39%)
Mar 17, 2025	8.160	8.263	8.151	8.236	1,320,247	+0.10(+1.29%)
Mar 14, 2025	8.151	8.165	8.084	8.132	1,867,064	+0.04(+0.47%)
Mar 13, 2025	8.113	8.146	8.041	8.093	1,638,961	+0.03(+0.35%)
Mar 12, 2025	8.103	8.109	8.008	8.065	2,006,841	+0.02(+0.24%)
Mar 11, 2025	8.227	8.256	7.912	8.046	2,879,861	-0.18(-2.20%)
Mar 10, 2025	8.284	8.427	8.170	8.227	2,315,052	-0.09(-1.03%)
Mar 07, 2025	8.208	8.360	8.208	8.313	1,416,409	+0.11(+1.40%)
Mar 06, 2025	8.151	8.256	8.151	8.198	1,973,104	-0.01(-0.12%)
Mar 05, 2025	8.141	8.294	8.122	8.208	1,212,328	+0.06(+0.70%)
Mar 04, 2025	8.103	8.217	8.046	8.151	1,261,263	-0.05(-0.58%)