Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	576,021	-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	9.983	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%)