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 |
| Sep 28, 2023 | $6.13 | $6.25 | $6.07 | $6.20 | 95 652 |
| Sep 27, 2023 | $6.32 | $6.35 | $6.20 | $6.20 | 131 423 |
| Sep 26, 2023 | $6.40 | $6.40 | $6.28 | $6.28 | 139 728 |
| Sep 25, 2023 | $6.34 | $6.48 | $6.32 | $6.40 | 138 597 |
| Sep 22, 2023 | $6.42 | $6.48 | $6.40 | $6.42 | 51 779 |
| Sep 21, 2023 | $6.50 | $6.53 | $6.40 | $6.42 | 121 492 |
| Sep 20, 2023 | $6.52 | $6.59 | $6.50 | $6.50 | 72 431 |
| Sep 19, 2023 | $6.56 | $6.63 | $6.50 | $6.50 | 72 779 |
| Sep 18, 2023 | $6.50 | $6.60 | $6.49 | $6.54 | 125 994 |
| Sep 15, 2023 | $6.47 | $6.54 | $6.47 | $6.50 | 88 081 |
| Sep 14, 2023 | $6.45 | $6.54 | $6.43 | $6.48 | 71 716 |
| Sep 13, 2023 | $6.41 | $6.51 | $6.41 | $6.44 | 90 290 |
| Sep 12, 2023 | $6.37 | $6.48 | $6.37 | $6.40 | 63 463 |
| Sep 11, 2023 | $6.44 | $6.46 | $6.39 | $6.44 | 72 957 |
| Sep 08, 2023 | $6.30 | $6.46 | $6.25 | $6.44 | 106 237 |
| Sep 07, 2023 | $6.28 | $6.30 | $6.22 | $6.24 | 89 528 |
| Sep 06, 2023 | $6.49 | $6.51 | $6.26 | $6.28 | 158 698 |
| Sep 05, 2023 | $6.56 | $6.58 | $6.45 | $6.46 | 83 579 |
| Sep 01, 2023 | $6.60 | $6.63 | $6.54 | $6.54 | 98 798 |
| Aug 31, 2023 | $6.64 | $6.67 | $6.50 | $6.60 | 141 601 |
| Aug 30, 2023 | $6.61 | $6.71 | $6.59 | $6.64 | 155 325 |
| Aug 29, 2023 | $6.63 | $6.70 | $6.64 | $6.70 | 292 832 |
| Aug 28, 2023 | $6.59 | $6.67 | $6.55 | $6.64 | 531 877 |
| Aug 25, 2023 | $6.64 | $6.64 | $6.56 | $6.60 | 164 653 |
| Aug 24, 2023 | $6.67 | $6.70 | $6.57 | $6.59 | 102 069 |
