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 04, 2016 | $11.50 | $11.71 | $11.46 | $11.52 | 28 400 |
| Feb 03, 2016 | $11.44 | $11.69 | $11.38 | $11.49 | 26 700 |
| Feb 02, 2016 | $11.38 | $11.47 | $11.18 | $11.45 | 23 000 |
| Feb 01, 2016 | $11.43 | $11.50 | $11.34 | $11.42 | 18 500 |
| Jan 29, 2016 | $11.04 | $11.50 | $11.04 | $11.46 | 77 200 |
| Jan 28, 2016 | $10.97 | $11.21 | $10.94 | $10.99 | 36 300 |
| Jan 27, 2016 | $10.95 | $11.13 | $10.80 | $10.87 | 27 000 |
| Jan 26, 2016 | $10.53 | $10.96 | $10.53 | $10.95 | 48 300 |
| Jan 25, 2016 | $10.76 | $10.79 | $10.45 | $10.51 | 22 800 |
| Jan 22, 2016 | $10.46 | $10.85 | $10.35 | $10.76 | 42 000 |
| Jan 21, 2016 | $10.17 | $10.49 | $9.95 | $10.30 | 40 200 |
| Jan 20, 2016 | $10.34 | $10.34 | $9.57 | $10.13 | 104 100 |
| Jan 19, 2016 | $10.90 | $10.90 | $10.39 | $10.47 | 53 400 |
| Jan 15, 2016 | $10.94 | $11.03 | $10.58 | $10.77 | 59 200 |
| Jan 14, 2016 | $11.15 | $11.28 | $10.84 | $11.15 | 39 200 |
| Jan 13, 2016 | $11.62 | $11.69 | $11.15 | $11.23 | 60 000 |
| Jan 12, 2016 | $12.08 | $12.08 | $11.58 | $11.79 | 40 300 |
| Jan 11, 2016 | $12.03 | $12.09 | $11.70 | $12.04 | 91 000 |
| Jan 08, 2016 | $12.11 | $12.15 | $11.81 | $12.01 | 36 500 |
| Jan 07, 2016 | $12.32 | $12.58 | $12.04 | $12.04 | 163 700 |
| Jan 06, 2016 | $12.21 | $12.90 | $12.12 | $12.28 | 283 200 |
| Jan 05, 2016 | $12.19 | $12.40 | $12.19 | $12.40 | 35 000 |
