NYSE:EARN
Ellington Residential Mortgage REIT Stock Price (Quote)
$6.73
-0.0200 (-0.296%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.46 | $7.05 | Wednesday, 24th Apr 2024 EARN stock ended at $6.73. This is 0.296% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.42% from a day low at $6.69 to a day high of $6.78. |
| 90 days | $5.54 | $7.05 | |
| 52 weeks | $5.09 | $7.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $6.76 | $6.78 | $6.69 | $6.73 | 165 163 |
| Apr 23, 2024 | $6.70 | $6.77 | $6.70 | $6.75 | 193 852 |
| Apr 22, 2024 | $6.72 | $6.75 | $6.65 | $6.67 | 201 660 |
| Apr 19, 2024 | $6.73 | $6.73 | $6.50 | $6.72 | 275 490 |
| Apr 18, 2024 | $6.65 | $6.75 | $6.60 | $6.73 | 195 031 |
| Apr 17, 2024 | $6.58 | $6.66 | $6.54 | $6.60 | 123 368 |
| Apr 16, 2024 | $6.58 | $6.60 | $6.46 | $6.55 | 178 822 |
| Apr 15, 2024 | $6.68 | $6.68 | $6.46 | $6.58 | 254 128 |
| Apr 12, 2024 | $6.68 | $6.71 | $6.53 | $6.61 | 162 598 |
| Apr 11, 2024 | $6.65 | $6.69 | $6.54 | $6.68 | 193 895 |
| Apr 10, 2024 | $6.75 | $6.79 | $6.51 | $6.58 | 275 055 |
| Apr 09, 2024 | $6.76 | $6.86 | $6.73 | $6.86 | 223 903 |
| Apr 08, 2024 | $6.82 | $6.86 | $6.71 | $6.76 | 143 579 |
| Apr 05, 2024 | $6.70 | $6.86 | $6.68 | $6.81 | 284 654 |
| Apr 04, 2024 | $7.02 | $7.03 | $6.68 | $6.70 | 433 669 |
| Apr 03, 2024 | $6.95 | $7.05 | $6.93 | $6.99 | 192 597 |
| Apr 02, 2024 | $6.92 | $7.00 | $6.87 | $6.99 | 234 055 |
| Apr 01, 2024 | $7.00 | $7.00 | $6.81 | $6.97 | 461 957 |
| Mar 28, 2024 | $6.87 | $6.99 | $6.86 | $6.91 | 220 596 |
| Mar 27, 2024 | $6.72 | $6.88 | $6.72 | $6.87 | 290 352 |
| Mar 26, 2024 | $7.02 | $7.02 | $6.76 | $6.76 | 346 889 |
| Mar 25, 2024 | $6.78 | $7.01 | $6.78 | $6.99 | 417 816 |
| Mar 22, 2024 | $6.78 | $6.81 | $6.73 | $6.78 | 186 023 |
| Mar 21, 2024 | $6.80 | $6.86 | $6.72 | $6.76 | 226 880 |
| Mar 20, 2024 | $6.63 | $6.85 | $6.60 | $6.81 | 362 712 |
