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 |
| Aug 23, 2023 | $6.53 | $6.66 | $6.53 | $6.66 | 91 075 |
| Aug 22, 2023 | $6.63 | $6.63 | $6.51 | $6.54 | 80 928 |
| Aug 21, 2023 | $6.66 | $6.66 | $6.53 | $6.54 | 138 848 |
| Aug 18, 2023 | $6.62 | $6.66 | $6.51 | $6.66 | 176 767 |
| Aug 17, 2023 | $6.73 | $6.77 | $6.60 | $6.63 | 123 768 |
| Aug 16, 2023 | $6.83 | $6.89 | $6.70 | $6.73 | 74 425 |
| Aug 15, 2023 | $6.93 | $6.94 | $6.79 | $6.83 | 41 028 |
| Aug 14, 2023 | $6.94 | $6.94 | $6.83 | $6.90 | 91 445 |
| Aug 11, 2023 | $7.02 | $7.02 | $6.83 | $6.87 | 140 198 |
| Aug 10, 2023 | $7.05 | $7.14 | $7.01 | $7.01 | 46 231 |
| Aug 09, 2023 | $7.12 | $7.13 | $7.06 | $7.07 | 58 275 |
| Aug 08, 2023 | $7.04 | $7.15 | $7.05 | $7.12 | 88 744 |
| Aug 07, 2023 | $7.08 | $7.10 | $7.01 | $7.03 | 53 318 |
| Aug 04, 2023 | $7.01 | $7.13 | $7.00 | $7.05 | 79 056 |
| Aug 03, 2023 | $7.09 | $7.12 | $6.93 | $6.99 | 90 274 |
| Aug 02, 2023 | $7.17 | $7.21 | $7.08 | $7.10 | 68 467 |
| Aug 01, 2023 | $7.27 | $7.26 | $7.16 | $7.19 | 94 961 |
| Jul 31, 2023 | $7.42 | $7.46 | $7.25 | $7.28 | 128 443 |
| Jul 28, 2023 | $7.37 | $7.49 | $7.24 | $7.36 | 158 248 |
| Jul 27, 2023 | $7.53 | $7.59 | $7.39 | $7.40 | 149 870 |
| Jul 26, 2023 | $7.56 | $7.64 | $7.46 | $7.50 | 150 100 |
| Jul 25, 2023 | $7.48 | $7.64 | $7.48 | $7.57 | 171 977 |
| Jul 24, 2023 | $7.44 | $7.54 | $7.44 | $7.49 | 124 389 |
| Jul 21, 2023 | $7.38 | $7.49 | $7.38 | $7.47 | 121 102 |
| Jul 20, 2023 | $7.42 | $7.41 | $7.30 | $7.37 | 89 081 |
