Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ellington Residential Mortgage REIT | EARN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.06 | 0.89% | 6.78 | 10:12:32 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.75 | 6.715 | 6.78 | 6.72 |
EARN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.73 | 6.80 | 6.50 | 6.72 | 202,523 | 0.05 | 0.74% |
| 1 Month | 7.00 | 7.05 | 6.46 | 6.75 | 227,207 | -0.22 | -3.14% |
| 3 Months | 6.04 | 7.05 | 5.54 | 6.35 | 251,663 | 0.74 | 12.25% |
| 6 Months | 5.23 | 7.05 | 5.09 | 6.23 | 229,857 | 1.55 | 29.64% |
| 1 Year | 7.30 | 7.64 | 5.09 | 6.38 | 169,660 | -0.52 | -7.12% |
| 3 Years | 12.30 | 13.92 | 5.09 | 8.64 | 151,045 | -5.52 | -44.88% |
| 5 Years | 11.82 | 13.92 | 2.70 | 9.07 | 117,991 | -5.04 | -42.64% |
EARN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.72 | -0.01 | -0.15% | 6.70 | 6.73 | 6.64 | 160,187 |
| Apr 24 2024 | 6.73 | -0.02 | -0.30% | 6.76 | 6.80 | 6.685 | 165,362 |
| Apr 23 2024 | 6.75 | 0.08 | 1.20% | 6.70 | 6.77 | 6.70 | 194,154 |
| Apr 22 2024 | 6.67 | -0.05 | -0.74% | 6.72 | 6.75 | 6.65 | 201,897 |
| Apr 19 2024 | 6.72 | -0.01 | -0.15% | 6.73 | 6.73 | 6.50 | 307,699 |
| Apr 18 2024 | 6.73 | 0.13 | 1.97% | 6.65 | 6.75 | 6.603 | 195,649 |
| Apr 17 2024 | 6.60 | 0.05 | 0.76% | 6.58 | 6.655 | 6.54 | 123,656 |
| Apr 16 2024 | 6.55 | -0.03 | -0.46% | 6.58 | 6.60 | 6.46 | 179,590 |
| Apr 15 2024 | 6.58 | -0.03 | -0.45% | 6.68 | 6.68 | 6.46 | 254,231 |
| Apr 12 2024 | 6.61 | -0.07 | -1.05% | 6.68 | 6.71 | 6.53 | 163,099 |
| Apr 11 2024 | 6.68 | 0.10 | 1.52% | 6.65 | 6.69 | 6.54 | 194,398 |
| Apr 10 2024 | 6.58 | -0.28 | -4.08% | 6.75 | 6.79 | 6.51 | 278,095 |
| Apr 09 2024 | 6.86 | 0.10 | 1.48% | 6.76 | 6.86 | 6.72 | 227,427 |
| Apr 08 2024 | 6.76 | -0.05 | -0.73% | 6.82 | 6.86 | 6.71 | 148,927 |
| Apr 05 2024 | 6.81 | 0.11 | 1.64% | 6.70 | 6.86 | 6.68 | 284,780 |
| Apr 04 2024 | 6.70 | -0.29 | -4.15% | 7.02 | 7.03 | 6.68 | 441,744 |
| Apr 03 2024 | 6.99 | 0.00 | 0.00% | 6.95 | 7.05 | 6.93 | 192,998 |
| Apr 02 2024 | 6.99 | 0.02 | 0.29% | 6.92 | 7.00 | 6.8701 | 235,462 |
| Apr 01 2024 | 6.97 | 0.06 | 0.87% | 7.00 | 7.00 | 6.8102 | 462,505 |
| Mar 28 2024 | 6.91 | 0.04 | 0.58% | 6.87 | 7.00 | 6.86 | 220,628 |
| Mar 27 2024 | 6.87 | 0.11 | 1.63% | 6.72 | 6.88 | 6.72 | 291,422 |
| Mar 26 2024 | 6.76 | -0.23 | -3.29% | 7.02 | 7.03 | 6.76 | 356,125 |
