Scarica l'app Stockscreener
7.17
0.42%
+0.03
Dopo l'orario di chiusura:
7.20
0.03
+0.42%
Storico Dei Prezzi Delle Azioni Di Ellington Residential Mortgage REIT (EARN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-14 | $7.23 | $7.13 | $0.0989 | 181,412.0 | +0.42% |
| 2024-05-13 | $7.14 | $7.08 | $0.0603 | 154,689.0 | +0.85% |
| 2024-05-10 | $7.13 | $7.03 | $0.0993 | 150,489.0 | +0.71% |
| 2024-05-09 | $7.13 | $6.97 | $0.16 | 257,512.0 | -0.28% |
| 2024-05-08 | $7.11 | $7.01 | $0.095 | 188,366.0 | -0.14% |
| 2024-05-07 | $7.19 | $7.05 | $0.14 | 206,540.0 | -1.12% |
| 2024-05-06 | $7.14 | $6.91 | $0.23 | 330,372.0 | +3.63% |
| 2024-05-03 | $6.91 | $6.78 | $0.13 | 196,786.0 | +1.17% |
| 2024-05-02 | $6.85 | $6.73 | $0.1162 | 134,207.0 | +0.59% |
| 2024-05-01 | $6.84 | $6.62 | $0.225 | 227,109.0 | +2.42% |
| 2024-04-30 | $6.71 | $6.61 | $0.10 | 128,155.0 | -1.05% |
| 2024-04-29 | $6.75 | $6.66 | $0.095 | 164,506.0 | -1.18% |
| 2024-04-26 | $6.79 | $6.71 | $0.075 | 323,081.0 | +0.60% |
| 2024-04-25 | $6.73 | $6.64 | $0.09 | 159,835.0 | -0.15% |
| 2024-04-24 | $6.78 | $6.68 | $0.095 | 165,234.0 | -0.30% |
| 2024-04-23 | $6.77 | $6.70 | $0.07 | 193,852.0 | +1.20% |
| 2024-04-22 | $6.75 | $6.65 | $0.10 | 201,807.0 | -0.74% |
| 2024-04-19 | $6.73 | $6.50 | $0.23 | 293,825.0 | -0.15% |
| 2024-04-18 | $6.75 | $6.60 | $0.147 | 195,039.0 | +1.97% |
| 2024-04-17 | $6.66 | $6.54 | $0.115 | 123,502.0 | +0.76% |
| 2024-04-16 | $6.60 | $6.46 | $0.14 | 179,088.0 | -0.46% |
Ellington Residential Mortgage REIT Stock (EARN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ellington Residential Mortgage REIT 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 Residential Mortgage REIT fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ellington Residential Mortgage REIT Storia dei prezzi delle azioni (EARN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $7.23 | $6.62 | $0.61 | 2,208,894.0 | +8.47% |
| 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 Residential Mortgage REIT 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% |
Ellington Residential Mortgage REIT Storia dei prezzi delle azioni (EARN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $7.39 | $6.74 | $0.65 | 1,873,477.0 | -5.64% |
| 2022-11 | $7.41 | $6.36 | $1.05 | 1,762,318.0 | +8.67% |
| 2022-10 | $7.05 | $5.70 | $1.35 | 1,814,407.0 | +8.43% |
| 2022-09 | $8.05 | $5.90 | $2.15 | 1,917,725.0 | -23.64% |
| 2022-08 | $8.84 | $8.03 | $0.8099 | 2,056,109.0 | -4.94% |
| 2022-07 | $8.75 | $7.45 | $1.30 | 1,713,057.0 | +13.79% |
| 2022-06 | $8.31 | $6.40 | $1.91 | 2,446,594.0 | -8.46% |
| 2022-05 | $8.97 | $7.50 | $1.47 | 3,493,633.0 | -7.06% |
| 2022-04 | $10.02 | $8.61 | $1.41 | 3,801,569.0 | -12.98% |
| 2022-03 | $10.37 | $9.20 | $1.17 | 2,889,368.0 | +4.67% |
| 2022-02 | $10.53 | $8.90 | $1.63 | 2,580,008.0 | -8.54% |
| 2022-01 | $11.07 | $9.90 | $1.17 | 2,826,438.0 | +1.44% |
1.41%
Capitalizzazione:
|
Volume (24 ore):