Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free EARN Stock Alerts
$6.76
+0.04 (+0.60%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ellington Residential Mortgage REIT Stock Price Performance

5 Day
Performance
+0.15%
1 Month
Performance
-2.24%
3 Month
Performance
+9.21%
6 Month
Performance
+29.75%
Year-To-Date
Performance
+10.28%
1 Year
Performance
-8.28%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

EARN Stock Chart for Sunday, April, 28, 2024

EARN Chart by TradingView

Ellington Residential Mortgage REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
My top 100 stocks… (Ad)

We recently ran an internal audit of every trade recommendation I’ve published across all my services… And let me tell ya, we found some incredible insights… For starters, we found about 100 stocks I trade really, really well.

Get some cool freebies right here.
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
02/05/2024$6.10$5.92
-2.95%		$6.08$5.86448,490 shs$96.67 million
02/02/2024$6.09$6.10
+0.16%		$6.14$6.02176,931 shs$99.61 million
02/01/2024$5.99$6.09
+1.75%		$6.11$5.92260,325 shs$99.44 million
01/31/2024$6.03$5.99
-0.75%		$6.08$5.96307,745 shs$97.74 million
01/30/2024$6.24$6.03
-3.37%		$6.17$6.03255,526 shs$98.47 million
01/29/2024$6.19$6.24
+0.81%		$6.25$6.18471,205 shs$101.90 million

Related Companies:
This page (NYSE:EARN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals