Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	811,066	+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%)
Jul 03, 2023	10.48	10.53	10.29	10.31	541,851	-0.19(-1.83%)
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%)