Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	9.434	9.489	9.397	9.443	940,514	+0.04(+0.45%)
Aug 30, 2023	9.502	9.535	9.367	9.401	1,021,875	-0.17(-1.75%)
Aug 29, 2023	9.325	9.602	9.258	9.569	1,046,903	+0.22(+2.33%)
Aug 28, 2023	9.099	9.351	9.073	9.351	1,451,943	+0.31(+3.44%)
Aug 25, 2023	9.032	9.115	8.927	9.040	697,305	+0.08(+0.94%)
Aug 24, 2023	8.973	9.090	8.906	8.956	769,822	-0.01(-0.09%)
Aug 23, 2023	8.746	8.981	8.729	8.964	611,833	+0.24(+2.79%)
Aug 22, 2023	8.771	8.818	8.713	8.721	615,522	-0.01(-0.10%)
Aug 21, 2023	8.780	8.780	8.641	8.729	691,303	-0.05(-0.57%)
Aug 18, 2023	8.704	8.864	8.637	8.780	555,523	+0.03(+0.29%)
Aug 17, 2023	8.889	8.994	8.755	8.755	628,553	-0.12(-1.32%)
Aug 16, 2023	9.048	9.082	8.872	8.872	593,266	-0.18(-2.04%)
Aug 15, 2023	9.107	9.149	8.914	9.057	832,190	-0.12(-1.28%)
Aug 14, 2023	9.292	9.300	9.158	9.174	856,111	-0.13(-1.44%)
Aug 11, 2023	9.443	9.460	9.300	9.309	962,716	-0.14(-1.51%)
Aug 10, 2023	9.611	9.619	9.401	9.451	1,033,920	-0.09(-0.97%)
Aug 09, 2023	9.653	9.653	9.502	9.544	1,066,353	-0.08(-0.87%)
Aug 08, 2023	9.653	9.682	9.518	9.627	2,115,084	-0.15(-1.55%)
Aug 07, 2023	9.661	9.863	9.619	9.779	836,159	+0.18(+1.92%)
Aug 04, 2023	9.518	9.720	9.426	9.594	788,974	+0.10(+1.06%)
Aug 03, 2023	9.737	9.753	9.493	9.493	712,807	-0.32(-3.25%)
Aug 02, 2023	9.871	9.913	9.707	9.812	719,712	-0.10(-1.02%)
Aug 01, 2023	9.988	10.03	9.829	9.913	920,411	-0.17(-1.66%)
Jul 31, 2023	10.17	10.25	10.03	10.08	891,320	-0.10(-0.99%)
Jul 28, 2023	10.07	10.24	9.976	10.18	811,314	+0.15(+1.51%)
Jul 27, 2023	10.34	10.38	9.972	10.03	1,013,615	-0.24(-2.37%)
Jul 26, 2023	10.11	10.32	10.11	10.27	522,997	+0.16(+1.58%)
Jul 25, 2023	9.938	10.21	9.904	10.11	783,602	+0.16(+1.60%)
Jul 24, 2023	9.846	9.997	9.829	9.955	544,831	+0.13(+1.37%)
Jul 21, 2023	9.896	9.913	9.787	9.821	617,699	-0.01(-0.09%)
Jul 20, 2023	9.963	9.963	9.770	9.829	696,084	-0.13(-1.26%)
Jul 19, 2023	9.854	9.980	9.854	9.955	698,582	+0.10(+1.02%)
Jul 18, 2023	9.695	9.963	9.653	9.854	639,513	+0.16(+1.65%)
Jul 17, 2023	9.678	9.732	9.552	9.695	666,130	+0.03(+0.35%)
Jul 14, 2023	9.711	9.711	9.567	9.661	629,670	-0.05(-0.52%)
Jul 13, 2023	9.602	9.787	9.535	9.711	853,927	+0.22(+2.30%)
Jul 12, 2023	9.569	9.594	9.443	9.493	885,028	+0.15(+1.62%)
Jul 11, 2023	9.351	9.493	9.323	9.342	714,937	-0.01(-0.09%)
Jul 10, 2023	9.065	9.384	9.032	9.351	787,525	+0.26(+2.86%)
Jul 07, 2023	8.931	9.191	8.897	9.090	897,434	+0.16(+1.79%)
Jul 06, 2023	9.132	9.132	8.696	8.931	1,282,699	-0.30(-3.27%)
Jul 05, 2023	9.451	9.457	9.216	9.233	868,847	-0.22(-2.31%)
Jul 03, 2023	9.602	9.653	9.426	9.451	591,255	-0.18(-1.83%)
Jun 30, 2023	9.703	9.711	9.514	9.627	1,030,461	-0.05(-0.52%)
Jun 29, 2023	9.662	9.718	9.552	9.678	1,427,020	+0.02(+0.17%)
Jun 28, 2023	9.613	9.670	9.499	9.662	891,132	+0.09(+0.93%)
Jun 27, 2023	9.410	9.572	9.297	9.572	820,787	+0.21(+2.25%)
Jun 26, 2023	9.021	9.410	9.013	9.361	1,108,633	+0.36(+3.96%)
Jun 23, 2023	9.126	9.167	9.005	9.005	1,804,135	-0.22(-2.37%)
Jun 22, 2023	9.370	9.386	9.191	9.224	908,869	-0.14(-1.47%)
Jun 21, 2023	9.224	9.426	9.159	9.361	1,223,129	+0.13(+1.41%)
Jun 20, 2023	9.134	9.264	9.102	9.232	1,176,527	+0.09(+0.98%)
Jun 16, 2023	9.288	9.305	9.142	9.142	2,181,210	-0.10(-1.05%)
Jun 15, 2023	8.956	9.321	8.940	9.240	1,447,923	+0.28(+3.08%)
Jun 14, 2023	9.159	9.159	8.867	8.964	1,878,007	-0.12(-1.34%)
Jun 13, 2023	9.053	9.159	9.013	9.086	1,658,433	+0.13(+1.45%)
Jun 12, 2023	8.737	9.013	8.700	8.956	1,411,650	+0.24(+2.79%)
Jun 09, 2023	8.550	8.721	8.550	8.713	579,037	+0.13(+1.51%)
Jun 08, 2023	8.583	8.660	8.502	8.583	622,068	+0.02(+0.19%)
Jun 07, 2023	8.786	8.786	8.542	8.566	1,174,388	-0.13(-1.49%)
Jun 06, 2023	8.518	8.717	8.493	8.696	1,614,174	+0.16(+1.90%)
Jun 05, 2023	8.729	8.826	8.526	8.534	2,117,405	-0.25(-2.86%)
Jun 02, 2023	8.842	8.891	8.713	8.786	4,330,825	+0.03(+0.37%)