4.74
price down icon7.24%   -0.37
after-market Dopo l'orario di chiusura: 4.74
loading

Storico Dei Prezzi Delle Azioni Di Ellington Credit Co (EARN)

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-04 $5.05 $4.74 $0.31 1,773,069.0 -7.24%
2025-04-03 $5.26 $5.11 $0.155 1,901,846.0 -3.04%
2025-04-02 $5.50 $5.27 $0.23 2,574,127.0 -4.18%
2025-04-01 $5.63 $5.46 $0.175 1,355,490.0 +1.66%
2025-03-31 $5.73 $5.41 $0.32 4,840,581.0 -7.20%
2025-03-28 $5.97 $5.74 $0.23 728,169.0 -2.35%
2025-03-27 $5.98 $5.84 $0.14 573,624.0 +1.88%
2025-03-26 $5.91 $5.76 $0.145 685,411.0 -0.34%
2025-03-25 $5.88 $5.80 $0.08 637,860.0 +1.55%
2025-03-24 $5.81 $5.70 $0.11 578,812.0 +1.58%
2025-03-21 $5.77 $5.68 $0.09 507,505.0 -1.04%
2025-03-20 $5.81 $5.73 $0.08 498,291.0 +0.00%
2025-03-19 $5.84 $5.68 $0.16 859,411.0 -0.69%
2025-03-18 $5.85 $5.80 $0.05 452,792.0 -0.68%
2025-03-17 $5.90 $5.81 $0.09 821,169.0 +0.34%
2025-03-14 $5.94 $5.79 $0.15 1,302,692.0 -1.36%
2025-03-13 $6.13 $5.78 $0.35 1,454,314.0 -3.44%
2025-03-12 $6.16 $6.03 $0.13 857,544.0 -0.16%
2025-03-11 $6.38 $6.08 $0.2964 948,905.0 -3.32%
2025-03-10 $6.46 $6.32 $0.14 810,633.0 -1.25%
2025-03-07 $6.43 $6.37 $0.065 622,858.0 +0.31%
2025-03-06 $6.43 $6.36 $0.07 317,700.0 -0.47%
2025-03-05 $6.42 $6.35 $0.07 471,744.0 +0.78%

Ellington Credit Co Stock (EARN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ellington Credit Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EARN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ellington Credit Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-04 $5.63 $4.74 $0.89 9,377,601.0 -12.38%
2025-03 $6.49 $5.41 $1.08 19,063,556.0 -16.38%
2025-02 $6.65 $6.43 $0.215 13,585,940.0 -1.37%
2025-01 $6.86 $6.30 $0.56 12,005,689.0 -0.91%

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $6.99 $6.40 $0.59 9,656,409.0 -2.38%
2024-11 $6.90 $6.25 $0.65 9,056,567.0 +2.91%
2024-10 $7.11 $6.43 $0.6799 8,547,344.0 -6.30%
2024-09 $7.11 $6.76 $0.35 7,699,366.0 +0.87%
2024-08 $7.08 $6.20 $0.8825 8,091,973.0 -1.42%
2024-07 $7.20 $6.81 $0.39 11,248,402.0 +1.01%
2024-06 $7.20 $6.89 $0.3086 4,842,792.0 -1.56%
2024-05 $7.26 $6.62 $0.64 5,417,970.0 +6.81%
2024-04 $7.05 $6.46 $0.59 5,000,538.0 -4.34%
2024-03 $7.02 $5.91 $1.11 5,423,065.0 +16.13%
2024-02 $6.14 $5.54 $0.5958 5,127,482.0 -0.67%
2024-01 $6.25 $5.83 $0.42 5,082,364.0 -2.28%

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $6.45 $6.00 $0.455 5,577,490.0 +0.99%
2023-11 $6.15 $5.27 $0.8799 2,849,662.0 +14.96%
2023-10 $6.20 $5.09 $1.11 2,832,321.0 -14.98%
2023-09 $6.63 $6.07 $0.56 1,938,182.0 -5.91%
2023-08 $7.27 $6.50 $0.77 2,934,103.0 -9.34%
2023-07 $7.64 $6.82 $0.82 2,818,493.0 +0.97%
2023-06 $7.36 $6.85 $0.51 1,783,977.0 +5.10%
2023-05 $7.41 $6.75 $0.66 1,565,090.0 -6.92%
2023-04 $7.45 $6.95 $0.50 1,604,323.0 +0.96%
2023-03 $7.94 $6.83 $1.11 2,252,219.0 -5.93%
2023-02 $8.09 $7.64 $0.45 1,596,804.0 -1.90%
2023-01 $8.15 $6.89 $1.26 1,973,411.0 +15.31%
asset_management STT
$76.25
price down icon 7.94%
$118.04
price down icon 9.61%
asset_management RJF
$123.65
price down icon 5.09%
asset_management AMP
$422.19
price down icon 7.38%
asset_management APO
$108.68
price down icon 11.96%
asset_management BN
$46.24
price down icon 8.16%
Capitalizzazione:     |  Volume (24 ore):