INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	8.230	8.320	8.045	8.080	1,563,106	-0.11(-1.34%)
Mar 12, 2026	8.250	8.330	8.180	8.190	1,420,841	-0.12(-1.44%)
Mar 11, 2026	8.360	8.410	8.270	8.310	1,212,928	-0.07(-0.84%)
Mar 10, 2026	8.180	8.460	8.180	8.380	2,188,874	+0.20(+2.44%)
Mar 09, 2026	8.050	8.200	7.825	8.180	3,173,076	+0.02(+0.25%)
Mar 06, 2026	8.220	8.250	8.110	8.160	2,217,746	-0.14(-1.69%)
Mar 05, 2026	8.290	8.410	8.250	8.300	2,000,139	-0.04(-0.48%)
Mar 04, 2026	8.430	8.480	8.285	8.340	3,383,964	-0.02(-0.24%)
Mar 03, 2026	8.200	8.485	8.185	8.360	2,917,612	+0.00(+0.00%)
Mar 02, 2026	8.290	8.475	8.170	8.360	2,693,646	-0.07(-0.83%)
Feb 27, 2026	8.430	8.515	8.361	8.430	2,182,986	-0.06(-0.71%)
Feb 26, 2026	8.390	8.550	8.310	8.490	2,686,527	+0.10(+1.19%)
Feb 25, 2026	8.400	8.420	8.200	8.390	2,476,884	+0.01(+0.12%)
Feb 24, 2026	8.340	8.430	8.275	8.380	3,088,200	-0.02(-0.24%)
Feb 23, 2026	8.558	8.656	8.341	8.400	3,701,602	-0.14(-1.62%)
Feb 20, 2026	8.489	8.568	8.420	8.538	2,379,048	+0.05(+0.58%)
Feb 19, 2026	8.627	8.627	8.459	8.489	3,796,416	-0.14(-1.60%)
Feb 18, 2026	8.577	8.661	8.548	8.627	1,760,696	+0.06(+0.69%)
Feb 17, 2026	8.597	8.627	8.459	8.568	2,081,518	-0.02(-0.23%)
Feb 13, 2026	8.785	8.829	8.587	8.587	3,297,622	-0.28(-3.11%)
Feb 12, 2026	8.863	9.041	8.839	8.863	2,755,938	+0.07(+0.78%)
Feb 11, 2026	8.725	8.878	8.725	8.794	2,629,448	+0.11(+1.25%)
Feb 10, 2026	8.696	8.730	8.612	8.686	1,699,137	-0.01(-0.11%)
Feb 09, 2026	8.627	8.706	8.449	8.696	2,299,103	+0.00(+0.00%)
Feb 06, 2026	8.568	8.696	8.568	8.696	3,124,513	+0.04(+0.46%)
Feb 05, 2026	8.775	8.804	8.617	8.656	2,478,399	-0.11(-1.24%)
Feb 04, 2026	8.775	8.775	8.617	8.765	2,245,065	+0.01(+0.11%)
Feb 03, 2026	8.755	8.883	8.568	8.755	3,019,274	-0.01(-0.11%)
Feb 02, 2026	8.568	8.785	8.449	8.765	3,335,215	+0.30(+3.49%)
Jan 30, 2026	8.775	8.793	8.420	8.469	3,230,964	-0.31(-3.48%)
Jan 29, 2026	8.775	8.858	8.696	8.775	2,351,582	-0.05(-0.56%)
Jan 28, 2026	8.873	8.923	8.755	8.824	2,492,564	-0.07(-0.78%)
Jan 27, 2026	8.715	8.893	8.661	8.893	2,571,846	+0.19(+2.15%)
Jan 26, 2026	8.676	8.755	8.627	8.706	2,946,853	-0.04(-0.45%)
Jan 23, 2026	8.803	8.857	8.706	8.745	4,692,805	-0.03(-0.33%)
Jan 22, 2026	8.852	8.886	8.774	8.774	3,596,804	-0.02(-0.22%)
Jan 21, 2026	9.008	9.022	8.677	8.794	4,269,587	-0.16(-1.74%)
Jan 20, 2026	9.047	9.066	8.891	8.949	3,037,414	-0.20(-2.23%)
Jan 16, 2026	9.056	9.241	9.056	9.154	2,652,988	+0.11(+1.18%)
Jan 15, 2026	8.862	9.066	8.813	9.047	2,370,181	+0.20(+2.31%)
Jan 14, 2026	8.716	8.857	8.619	8.842	2,524,217	+0.13(+1.45%)
Jan 13, 2026	8.648	8.774	8.546	8.716	2,729,035	+0.12(+1.36%)
Jan 12, 2026	8.230	8.627	8.230	8.599	3,243,595	+0.29(+3.51%)
Jan 09, 2026	8.317	8.502	8.283	8.307	3,202,263	+0.13(+1.55%)
Jan 08, 2026	8.191	8.332	8.132	8.181	2,429,067	-0.07(-0.83%)
Jan 07, 2026	8.327	8.366	8.210	8.249	2,460,651	-0.03(-0.35%)
Jan 06, 2026	8.278	8.327	8.171	8.278	2,503,091	+0.01(+0.12%)
Jan 05, 2026	8.249	8.333	8.123	8.268	2,524,532	+0.02(+0.24%)