Free Trial

Ellington Residential Mortgage REIT (EARN) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free EARN Stock Alerts
$7.08
-0.06 (-0.84%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ellington Residential Mortgage REIT Stock Price Performance

5 Day
Performance
+4.04%
1 Month
Performance
+3.89%
3 Month
Performance
+27.59%
6 Month
Performance
+24.34%
Year-To-Date
Performance
+15.42%
1 Year
Performance
+2.09%
Receive EARN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Residential Mortgage REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

EARN Stock Chart for Tuesday, May, 7, 2024

EARN Chart by TradingView

Ellington Residential Mortgage REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$6.89$7.14
+3.56%		$7.14$6.92330,779 shs$141.42 million
05/03/2024$6.80$6.89
+1.32%		$6.91$6.78194,749 shs$136.56 million
05/02/2024$6.77$6.80
+0.52%		$6.85$6.73134,471 shs$134.78 million
05/01/2024$6.62$6.77
+2.27%		$6.85$6.63227,430 shs$134.08 million
04/30/2024$6.69$6.62
-1.12%		$6.71$6.61128,558 shs$131.11 million
04/29/2024$6.76$6.69
-1.04%		$6.75$6.66166,020 shs$132.60 million
04/26/2024$6.71$6.76
+0.75%		$6.79$6.72323,117 shs$133.98 million
04/25/2024$6.73$6.71
-0.22%		$6.73$6.64160,152 shs$132.99 million
04/24/2024$6.75$6.73
-0.37%		$6.78$6.69165,362 shs$133.29 million
04/23/2024$6.67$6.75
+1.20%		$6.77$6.70193,854 shs$133.79 million
04/22/2024$6.72$6.67
-0.74%		$6.75$6.65201,660 shs$132.20 million
04/19/2024$6.73$6.72
-0.15%		$6.73$6.50307,699 shs$133.09 million
04/18/2024$6.62$6.73
+1.66%		$6.75$6.60195,499 shs$133.29 million
04/17/2024$6.56$6.62
+0.92%		$6.66$6.54123,656 shs$131.11 million
04/16/2024$6.59$6.56
-0.46%		$6.60$6.46179,340 shs$129.92 million
04/15/2024$6.61$6.59
-0.38%		$6.68$6.46254,214 shs$130.52 million
04/12/2024$6.68$6.62
-0.90%		$6.71$6.53163,074 shs$131.21 million
04/11/2024$6.59$6.68
+1.37%		$6.69$6.54194,223 shs$132.40 million
04/10/2024$6.86$6.59
-3.87%		$6.78$6.51278,095 shs$130.61 million
04/09/2024$6.76$6.86
+1.48%		$6.86$6.73227,426 shs$135.87 million
04/08/2024$6.81$6.76
-0.81%		$6.86$6.71148,827 shs$133.88 million
04/05/2024$6.71$6.82
+1.64%		$6.86$6.68284,780 shs$135.07 million
04/04/2024$6.99$6.71
-4.08%		$7.03$6.68441,472 shs$132.89 million
04/03/2024$6.99$6.99$7.05$6.93192,743 shs$138.54 million
04/02/2024$6.98$6.99
+0.14%		$7.00$6.87235,305 shs$138.54 million
04/01/2024$6.91$6.98
+1.01%		$7.00$6.81462,476 shs$138.34 million
03/29/2024$6.92$6.91
-0.07%		$7.00$6.86220,629 shs$136.96 million
03/28/2024$6.87$6.92
+0.66%		$6.99$6.86220,628 shs$137.06 million
03/27/2024$6.76$6.87
+1.63%		$6.88$6.72291,402 shs$136.16 million
03/26/2024$6.98$6.76
-3.15%		$7.02$6.76355,939 shs$133.98 million
03/25/2024$6.78$6.98
+2.95%		$7.01$6.78431,552 shs$138.34 million
03/22/2024$6.76$6.77
+0.22%		$6.81$6.73193,054 shs$134.18 million
03/21/2024$6.81$6.76
-0.73%		$6.86$6.72227,149 shs$133.88 million
03/20/2024$6.64$6.81
+2.48%		$6.85$6.62362,801 shs$134.88 million
03/19/2024$6.53$6.64
+1.68%		$6.64$6.47237,298 shs$131.61 million
03/18/2024$6.39$6.53
+2.19%		$6.55$6.38324,086 shs$129.43 million
03/15/2024$6.31$6.40
+1.43%		$6.44$6.30270,469 shs$126.85 million
03/14/2024$6.34$6.31
-0.47%		$6.39$6.25345,610 shs$103.04 million
03/13/2024$6.32$6.34
+0.40%		$6.42$6.31224,743 shs$103.53 million
03/12/2024$6.27$6.32
+0.72%		$6.32$6.22175,942 shs$103.12 million
AI “wealth window” is closing June 25th (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

I put together this personal video [HERE]…
03/11/2024$6.19$6.27
+1.29%		$6.31$6.20269,929 shs$102.39 million
03/08/2024$6.21$6.20
-0.16%		$6.37$6.20391,994 shs$101.25 million
03/07/2024$6.07$6.21
+2.39%		$6.23$6.10480,039 shs$101.41 million
03/06/2024$5.98$6.07
+1.42%		$6.08$6.00180,657 shs$99.04 million
03/05/2024$5.94$5.98
+0.67%		$6.02$5.95104,461 shs$97.65 million
03/04/2024$5.99$5.94
-0.83%		$6.03$5.93159,451 shs$97 million
03/01/2024$5.95$6.00
+0.76%		$6.01$5.91179,227 shs$97.89 million
02/29/2024$5.89$5.95
+1.10%		$6.00$5.88168,283 shs$97.16 million
02/28/2024$6.00$5.89
-1.92%		$5.95$5.88227,795 shs$96.10 million
02/27/2024$6.04$6.00
-0.66%		$6.08$5.96271,796 shs$97.98 million
02/26/2024$6.08$6.04
-0.66%		$6.12$6.01239,265 shs$98.63 million
02/23/2024$6.02$6.07
+0.83%		$6.11$5.98178,106 shs$99.12 million
02/22/2024$5.97$6.02
+0.92%		$6.04$5.94184,580 shs$98.31 million
02/21/2024$5.98$5.97
-0.25%		$6.00$5.93109,608 shs$97.41 million
02/20/2024$5.92$5.98
+1.01%		$5.98$5.87232,467 shs$97.65 million
02/19/2024$5.92$5.92$5.96$5.81129,600 shs$96.67 million
02/16/2024$5.88$5.93
+0.77%		$5.96$5.82129,652 shs$96.76 million
02/15/2024$5.71$5.88
+2.98%		$5.90$5.76157,441 shs$96.02 million
02/14/2024$5.63$5.71
+1.42%		$5.72$5.58157,594 shs$93.24 million
02/13/2024$5.83$5.63
-3.35%		$5.72$5.61317,813 shs$91.94 million
02/12/2024$5.69$5.83
+2.37%		$5.84$5.70278,527 shs$95.12 million
02/09/2024$5.70$5.69
-0.09%		$5.76$5.64444,710 shs$92.92 million
02/08/2024$5.55$5.70
+2.71%		$5.71$5.56235,654 shs$93.00 million
02/07/2024$5.84$5.55
-5.05%		$5.86$5.54543,218 shs$90.55 million
02/06/2024$5.92$5.84
-1.35%		$5.96$5.84375,189 shs$95.37 million

Related Companies:
This page (NYSE:EARN) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Could Your Accounts Be Frozen?
Allegiance Gold
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society