NYSE:EARN
Ellington Residential Mortgage REIT Stock Price (Quote)
$6.89
+0.0800 (+1.17%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.46 | $7.05 | Friday, 3rd May 2024 EARN stock ended at $6.89. This is 1.17% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.92% from a day low at $6.78 to a day high of $6.91. |
| 90 days | $5.54 | $7.05 | |
| 52 weeks | $5.09 | $7.64 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $5.98 | $6.04 | $5.94 | $6.02 | 184 580 |
| Feb 21, 2024 | $5.97 | $6.00 | $5.93 | $5.98 | 109 592 |
| Feb 20, 2024 | $5.96 | $5.98 | $5.87 | $5.98 | 226 075 |
| Feb 16, 2024 | $5.88 | $5.96 | $5.82 | $5.92 | 129 355 |
| Feb 15, 2024 | $5.77 | $5.90 | $5.76 | $5.89 | 157 168 |
| Feb 14, 2024 | $5.66 | $5.72 | $5.58 | $5.72 | 157 229 |
| Feb 13, 2024 | $5.74 | $5.74 | $5.61 | $5.63 | 317 582 |
| Feb 12, 2024 | $5.71 | $5.84 | $5.70 | $5.83 | 274 938 |
| Feb 09, 2024 | $5.72 | $5.76 | $5.64 | $5.69 | 440 708 |
| Feb 08, 2024 | $5.60 | $5.71 | $5.56 | $5.71 | 235 588 |
| Feb 07, 2024 | $5.83 | $5.86 | $5.54 | $5.55 | 538 491 |
| Feb 06, 2024 | $5.93 | $5.96 | $5.83 | $5.85 | 371 439 |
| Feb 05, 2024 | $6.08 | $6.08 | $5.86 | $5.93 | 448 374 |
| Feb 02, 2024 | $6.04 | $6.14 | $6.02 | $6.10 | 176 931 |
| Feb 01, 2024 | $6.04 | $6.11 | $5.92 | $6.09 | 260 313 |
| Jan 31, 2024 | $6.03 | $6.08 | $5.96 | $5.99 | 307 000 |
| Jan 30, 2024 | $6.11 | $6.17 | $6.03 | $6.03 | 255 525 |
| Jan 29, 2024 | $6.24 | $6.25 | $6.18 | $6.24 | 471 205 |
| Jan 26, 2024 | $6.20 | $6.23 | $6.19 | $6.19 | 399 960 |
| Jan 25, 2024 | $6.19 | $6.20 | $6.14 | $6.16 | 291 065 |
| Jan 24, 2024 | $6.14 | $6.19 | $6.12 | $6.15 | 298 007 |
| Jan 23, 2024 | $6.11 | $6.15 | $6.08 | $6.14 | 197 906 |
| Jan 22, 2024 | $6.15 | $6.15 | $6.08 | $6.09 | 127 680 |
| Jan 19, 2024 | $6.12 | $6.12 | $6.00 | $6.11 | 236 805 |
| Jan 18, 2024 | $6.15 | $6.15 | $6.06 | $6.09 | 266 221 |
