Invesco Mortgage Capital Historical Data - IVR

Company Name	Stock Ticker Symbol	Market	Type
Invesco Mortgage Capital Inc	IVR	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.22	2.02%	11.13	19:37:34

Open Price	Low Price	High Price	Close Price	Prev Close
11.02	10.98	11.18	11.04	10.91

IVR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	10.98	11.535	10.68	11.06	1,165,404	0.15	1.37%
1 Month	13.45	13.52	10.45	12.00	1,411,476	-2.32	-17.25%
3 Months	13.20	15.555	10.45	12.85	956,650	-2.07	-15.68%
6 Months	14.86	15.555	9.60	12.42	954,350	-3.73	-25.1%
1 Year	2.21	18.00	1.57	6.61	2,080,579	8.92	403.62%
3 Years	5.57	18.00	1.57	3.91	6,928,894	5.56	99.82%
5 Years	16.41	18.45	1.57	5.19	4,697,081	-5.28	-32.18%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 21 2023	11.04	0.13	1.19%	11.02	11.18	10.98	974,804
Mar 20 2023	10.91	0.15	1.39%	10.83	11.01	10.815	826,915
Mar 17 2023	10.76	-0.44	-3.93%	11.13	11.14	10.68	1,279,470
Mar 16 2023	11.20	0.12	1.08%	10.96	11.25	10.73	1,002,895
Mar 15 2023	11.08	-0.21	-1.86%	11.01	11.23	10.89	1,148,226
Mar 14 2023	11.29	0.64	6.01%	10.98	11.535	10.90	1,569,514
Mar 13 2023	10.65	-0.33	-3.01%	10.71	10.85	10.45	1,447,456
Mar 10 2023	10.98	-0.54	-4.69%	11.54	11.55	10.864	1,377,831
Mar 09 2023	11.52	-0.64	-5.26%	12.17	12.20	11.51	1,117,830
Mar 08 2023	12.16	0.02	0.16%	12.25	12.25	12.00	1,048,214
Mar 07 2023	12.14	-0.16	-1.3%	12.33	12.38	12.055	860,166
Mar 06 2023	12.30	0.08	0.65%	12.32	12.38	12.22	1,081,500
Mar 03 2023	12.22	-0.06	-0.49%	12.38	12.47	12.15	3,291,772
Mar 02 2023	12.28	0.07	0.57%	12.18	12.295	12.01	913,693
Mar 01 2023	12.21	-0.32	-2.55%	12.51	12.52	12.15	839,014
Feb 28 2023	12.53	0.00	0.0%	12.51	12.64	12.485	899,848
Feb 27 2023	12.53	-0.30	-2.34%	13.01	13.01	12.49	2,714,958
Feb 24 2023	12.83	-0.27	-2.06%	12.91	12.945	12.71	1,788,517
Feb 23 2023	13.10	0.00	0.0%	13.22	13.35	12.91	796,357
Feb 22 2023	13.10	-0.02	-0.15%	13.00	13.27	12.78	1,574,675