Invesco Mortgage Capital Inc (NY: IVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.509	8.674	8.447	8.674	1,143,634	+0.26(+3.07%)
Mar 30, 2023	8.423	8.439	8.290	8.416	943,806	+0.05(+0.65%)
Mar 29, 2023	8.345	8.384	8.247	8.361	1,160,997	+0.18(+2.20%)
Mar 28, 2023	8.290	8.423	8.173	8.181	2,857,309	-0.59(-6.69%)
Mar 27, 2023	8.603	8.799	8.533	8.768	1,701,986	+0.31(+3.60%)
Mar 24, 2023	8.134	8.529	8.064	8.463	1,029,873	+0.27(+3.24%)
Mar 23, 2023	8.517	8.697	8.134	8.197	1,334,905	-0.23(-2.78%)
Mar 22, 2023	8.603	8.729	8.419	8.431	1,068,633	-0.20(-2.36%)
Mar 21, 2023	8.697	8.744	8.588	8.635	1,246,408	+0.10(+1.19%)
Mar 20, 2023	8.470	8.611	8.459	8.533	1,057,447	+0.12(+1.39%)
Mar 17, 2023	8.705	8.713	8.353	8.416	1,636,941	-0.34(-3.93%)
Mar 16, 2023	8.572	8.799	8.392	8.760	1,282,460	+0.09(+1.08%)
Mar 15, 2023	8.611	8.783	8.517	8.666	1,468,110	-0.16(-1.86%)
Mar 14, 2023	8.588	9.022	8.525	8.830	2,007,127	+0.50(+6.01%)
Mar 13, 2023	8.376	8.486	8.173	8.330	1,851,070	-0.26(-3.01%)
Mar 10, 2023	9.026	9.033	8.497	8.588	1,761,828	-0.42(-4.69%)
Mar 09, 2023	9.518	9.542	9.002	9.010	1,428,557	-0.50(-5.26%)
Mar 08, 2023	9.581	9.581	9.385	9.511	1,340,135	+0.02(+0.16%)
Mar 07, 2023	9.628	9.683	9.428	9.495	1,099,762	-0.13(-1.30%)
Mar 06, 2023	9.636	9.683	9.557	9.620	1,382,780	+0.06(+0.65%)
Mar 03, 2023	9.683	9.753	9.503	9.557	4,209,447	-0.05(-0.49%)
Mar 02, 2023	9.526	9.616	9.393	9.604	1,167,535	+0.05(+0.57%)
Mar 01, 2023	9.776	9.792	9.503	9.550	1,072,742	-0.25(-2.55%)
Feb 28, 2023	9.784	9.886	9.765	9.800	1,150,262	+0.00(+0.00%)
Feb 27, 2023	10.18	10.18	9.769	9.800	3,471,266	-0.23(-2.34%)
Feb 24, 2023	10.10	10.12	9.941	10.03	2,286,970	-0.21(-2.06%)
Feb 23, 2023	10.34	10.44	10.10	10.25	1,018,169	+0.00(+0.00%)
Feb 22, 2023	10.16	10.38	9.995	10.25	2,013,315	-0.02(-0.15%)
Feb 21, 2023	10.52	10.57	10.22	10.26	984,794	-0.43(-4.02%)
Feb 17, 2023	10.75	10.76	10.57	10.69	638,345	-0.06(-0.58%)
Feb 16, 2023	10.64	10.87	10.53	10.75	530,482	-0.05(-0.43%)
Feb 15, 2023	10.77	10.84	10.61	10.80	727,896	-0.02(-0.22%)
Feb 14, 2023	10.79	10.91	10.68	10.82	480,962	-0.05(-0.43%)
Feb 13, 2023	10.79	10.89	10.75	10.87	359,571	+0.11(+1.02%)
Feb 10, 2023	10.77	10.86	10.68	10.76	531,423	-0.04(-0.36%)
Feb 09, 2023	11.34	11.40	10.76	10.80	835,259	-0.40(-3.56%)
Feb 08, 2023	11.20	11.25	11.05	11.20	535,722	+0.01(+0.07%)
Feb 07, 2023	11.19	11.33	11.07	11.19	736,504	-0.03(-0.28%)
Feb 06, 2023	11.65	11.74	11.16	11.22	945,022	-0.56(-4.71%)
Feb 03, 2023	11.96	12.04	11.72	11.78	1,158,462	-0.26(-2.14%)
Feb 02, 2023	12.04	12.17	11.98	12.04	949,459	+0.15(+1.25%)
Feb 01, 2023	11.55	11.99	11.49	11.89	1,143,977	+0.40(+3.47%)
Jan 31, 2023	11.39	11.56	11.35	11.49	847,093	+0.20(+1.80%)
Jan 30, 2023	11.49	11.53	11.24	11.29	823,424	-0.23(-2.04%)
Jan 27, 2023	11.15	11.55	11.15	11.52	884,262	+0.27(+2.43%)
Jan 26, 2023	11.11	11.25	11.05	11.25	626,203	+0.20(+1.84%)
Jan 25, 2023	11.01	11.11	10.92	11.04	578,441	-0.02(-0.14%)
Jan 24, 2023	11.11	11.16	11.04	11.06	423,754	-0.09(-0.84%)
Jan 23, 2023	11.12	11.22	11.04	11.15	735,742	+0.01(+0.07%)
Jan 20, 2023	10.95	11.15	10.83	11.15	651,267	+0.21(+1.93%)
Jan 19, 2023	10.86	10.95	10.72	10.93	598,402	+0.02(+0.14%)
Jan 18, 2023	10.92	11.00	10.69	10.92	1,107,126	+0.08(+0.72%)
Jan 17, 2023	11.00	11.04	10.82	10.84	637,682	-0.13(-1.14%)
Jan 13, 2023	10.86	10.99	10.80	10.97	543,686	+0.03(+0.29%)
Jan 12, 2023	10.82	11.04	10.72	10.93	1,012,484	+0.22(+2.04%)
Jan 11, 2023	10.45	10.78	10.43	10.71	1,343,650	+0.34(+3.32%)
Jan 10, 2023	10.07	10.39	9.980	10.37	1,037,113	+0.25(+2.47%)
Jan 09, 2023	10.00	10.25	9.980	10.12	1,156,809	+0.15(+1.49%)
Jan 06, 2023	9.964	10.03	9.761	9.972	2,088,271	-0.02(-0.23%)
Jan 05, 2023	10.05	10.09	9.832	9.995	1,967,367	-0.08(-0.81%)
Jan 04, 2023	10.00	10.23	9.928	10.08	1,590,525	+0.28(+2.89%)