INVESCO MORTGAGE CAPITAL INC Common Stock (NY:IVR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	8.110	8.180	8.060	8.070	2,686,099	+0.03(+0.37%)
Jul 02, 2025	7.970	8.090	7.920	8.040	3,799,430	+0.13(+1.64%)
Jul 01, 2025	7.840	8.000	7.795	7.910	3,236,291	+0.07(+0.89%)
Jun 30, 2025	7.880	7.931	7.800	7.840	1,681,364	+0.02(+0.26%)
Jun 27, 2025	7.880	7.920	7.780	7.820	1,802,746	-0.03(-0.38%)
Jun 26, 2025	7.800	7.870	7.755	7.850	1,228,717	+0.10(+1.29%)
Jun 25, 2025	7.720	7.800	7.690	7.750	960,038	+0.02(+0.26%)
Jun 24, 2025	7.700	7.790	7.700	7.730	1,189,768	+0.08(+1.05%)
Jun 23, 2025	7.630	7.690	7.470	7.650	1,198,537	+0.04(+0.53%)
Jun 20, 2025	7.660	7.710	7.610	7.610	1,638,816	-0.01(-0.13%)
Jun 18, 2025	7.540	7.720	7.510	7.620	1,428,589	+0.08(+1.06%)
Jun 17, 2025	7.700	7.760	7.530	7.540	1,248,544	-0.19(-2.46%)
Jun 16, 2025	7.750	7.840	7.720	7.730	1,047,404	+0.04(+0.52%)
Jun 13, 2025	7.690	7.790	7.680	7.690	950,847	-0.09(-1.16%)
Jun 12, 2025	7.710	7.835	7.695	7.780	827,889	+0.06(+0.78%)
Jun 11, 2025	7.810	7.830	7.700	7.720	886,024	-0.02(-0.26%)
Jun 10, 2025	7.720	7.760	7.640	7.740	1,313,924	+0.08(+1.04%)
Jun 09, 2025	7.610	7.740	7.600	7.660	1,041,274	+0.09(+1.19%)
Jun 06, 2025	7.590	7.655	7.550	7.570	1,038,489	+0.04(+0.53%)
Jun 05, 2025	7.500	7.600	7.460	7.530	1,075,056	+0.05(+0.67%)
Jun 04, 2025	7.490	7.540	7.430	7.480	740,163	+0.00(+0.00%)
Jun 03, 2025	7.310	7.535	7.270	7.480	1,146,838	+0.20(+2.75%)
Jun 02, 2025	7.340	7.375	7.270	7.280	972,446	-0.10(-1.36%)
May 30, 2025	7.520	7.520	7.385	7.380	1,211,544	-0.17(-2.25%)
May 29, 2025	7.510	7.600	7.470	7.550	1,023,206	+0.10(+1.34%)
May 28, 2025	7.370	7.510	7.365	7.450	1,181,611	+0.07(+0.95%)
May 27, 2025	7.430	7.436	7.250	7.380	1,619,324	+0.03(+0.41%)
May 23, 2025	7.230	7.390	7.230	7.350	1,139,503	+0.02(+0.27%)
May 22, 2025	7.270	7.400	7.125	7.330	1,688,864	-0.03(-0.41%)
May 21, 2025	7.650	7.660	7.350	7.360	1,532,345	-0.34(-4.42%)
May 20, 2025	7.660	7.780	7.660	7.700	1,035,994	+0.01(+0.13%)
May 19, 2025	7.600	7.720	7.550	7.690	999,307	-0.03(-0.39%)
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%)