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 |
| Mar 11, 2016 | $12.17 | $12.35 | $12.12 | $12.35 | 30 400 |
| Mar 10, 2016 | $12.36 | $12.36 | $12.02 | $12.06 | 49 900 |
| Mar 09, 2016 | $12.30 | $12.46 | $12.16 | $12.31 | 26 700 |
| Mar 08, 2016 | $12.44 | $12.47 | $12.17 | $12.28 | 26 700 |
| Mar 07, 2016 | $12.53 | $12.61 | $12.43 | $12.45 | 18 900 |
| Mar 04, 2016 | $12.42 | $12.74 | $12.41 | $12.49 | 32 300 |
| Mar 03, 2016 | $12.23 | $12.56 | $12.22 | $12.45 | 30 000 |
| Mar 02, 2016 | $12.10 | $12.24 | $12.09 | $12.18 | 14 000 |
| Mar 01, 2016 | $12.14 | $12.18 | $12.00 | $12.11 | 19 500 |
| Feb 29, 2016 | $12.06 | $12.16 | $11.99 | $12.08 | 16 100 |
| Feb 26, 2016 | $11.94 | $12.22 | $11.91 | $12.01 | 24 600 |
| Feb 25, 2016 | $11.82 | $11.94 | $11.80 | $11.92 | 8 900 |
| Feb 24, 2016 | $11.59 | $11.80 | $11.35 | $11.77 | 26 400 |
| Feb 23, 2016 | $11.72 | $11.84 | $11.70 | $11.71 | 18 400 |
| Feb 22, 2016 | $11.72 | $11.82 | $11.61 | $11.69 | 24 200 |
| Feb 19, 2016 | $11.79 | $11.82 | $11.62 | $11.66 | 19 400 |
| Feb 18, 2016 | $11.82 | $11.89 | $11.71 | $11.79 | 20 800 |
| Feb 17, 2016 | $11.53 | $11.80 | $11.53 | $11.80 | 18 100 |
| Feb 16, 2016 | $11.30 | $11.56 | $11.23 | $11.40 | 18 300 |
| Feb 12, 2016 | $10.90 | $11.25 | $10.90 | $11.18 | 36 400 |
| Feb 11, 2016 | $10.78 | $11.03 | $10.60 | $10.83 | 39 400 |
| Feb 10, 2016 | $10.87 | $11.07 | $10.78 | $10.92 | 16 200 |
| Feb 09, 2016 | $11.07 | $11.12 | $10.71 | $10.89 | 45 500 |
| Feb 08, 2016 | $11.41 | $11.41 | $11.01 | $11.13 | 61 200 |
| Feb 05, 2016 | $11.50 | $11.55 | $11.33 | $11.47 | 20 600 |
