6.72
price down icon0.15%   -0.01
pre-market  Pre-market:  6.75   0.03   +0.45%
loading

Ellington Residential Mortgage REIT Stock (EARN) Price History

The historical daily chart and data for Ellington Residential Mortgage REIT stock (EARN), show that the latest closing stock price as of April 19, 2024, is $6.72.
  • Ellington Residential Mortgage REIT all-time high stock price is $18.21, occurred on November 13, 2014.
  • The lowest Ellington Residential Mortgage REIT stock price recorded was $2.75 on March 18, 2020. Since then, Ellington Residential Mortgage REIT's stock price has risen over 144.36% to $6.72 now.
  • The 52-week high stock price for EARN is $7.64, representing a 13.69% increase from the current share price, occurred on July 25, 2023.
  • The 52-week low stock price for EARN is $5.09, indicating a -24.26% decrease from the current share price, occurred on October 30, 2023.
  • The closing price of Ellington Residential Mortgage REIT (EARN) stock in the beginning of 2023 was $10.67. The stock closed the year at $6.86, a loss of over -35.71% for the year.
The table below shows more information about EARN historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $6.73 $6.50 $0.23 293,825.0 -0.15%
Apr 18, 2024 $6.75 $6.60 $0.147 195,039.0 +1.97%
Apr 17, 2024 $6.66 $6.54 $0.115 123,502.0 +0.76%
Apr 16, 2024 $6.60 $6.46 $0.14 179,088.0 -0.46%
Apr 15, 2024 $6.68 $6.46 $0.22 254,203.0 -0.45%
Apr 12, 2024 $6.71 $6.53 $0.18 162,663.0 -1.05%
Apr 11, 2024 $6.69 $6.54 $0.15 194,223.0 +1.52%
Apr 10, 2024 $6.79 $6.51 $0.28 278,088.0 -4.08%
Apr 09, 2024 $6.86 $6.72 $0.14 227,318.0 +1.63%
Apr 08, 2024 $6.86 $6.71 $0.15 143,579.0 -0.88%
Apr 05, 2024 $6.86 $6.68 $0.18 284,764.0 +1.64%
Apr 04, 2024 $7.03 $6.68 $0.35 437,915.0 -4.15%
Apr 03, 2024 $7.05 $6.93 $0.12 192,694.0 +0.00%
Apr 02, 2024 $7.00 $6.87 $0.1299 234,941.0 +0.29%
Apr 01, 2024 $7.00 $6.81 $0.1898 462,226.0 +0.87%
Mar 28, 2024 $7.00 $6.86 $0.14 220,572.0 +0.58%
Mar 27, 2024 $6.88 $6.72 $0.16 291,370.0 +1.63%
Mar 26, 2024 $7.02 $6.76 $0.26 355,977.0 -3.29%
Mar 25, 2024 $7.01 $6.78 $0.23 430,436.0 +3.10%

Ellington Residential Mortgage REIT Stock (EARN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ellington Residential Mortgage REIT stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EARN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellington Residential Mortgage REIT stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ellington Residential Mortgage REIT Stock (EARN) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $7.05 $6.46 $0.59 3,957,893.0 -2.75%
Mar, 2024 $7.02 $5.91 $1.11 5,423,065.0 +16.13%
Feb, 2024 $6.14 $5.54 $0.5958 5,127,482.0 -0.67%
Jan, 2024 $6.25 $5.83 $0.42 5,082,364.0 -2.28%

Ellington Residential Mortgage REIT Stock (EARN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.45 $6.00 $0.455 5,577,490.0 +0.99%
Nov, 2023 $6.15 $5.27 $0.8799 2,849,662.0 +14.96%
Oct, 2023 $6.20 $5.09 $1.11 2,832,321.0 -14.98%
Sep, 2023 $6.63 $6.07 $0.56 1,938,182.0 -5.91%
Aug, 2023 $7.27 $6.50 $0.77 2,934,103.0 -9.34%
Jul, 2023 $7.64 $6.82 $0.82 2,818,493.0 +0.97%
Jun, 2023 $7.36 $6.85 $0.51 1,783,977.0 +5.10%
May, 2023 $7.41 $6.75 $0.66 1,565,090.0 -6.92%
Apr, 2023 $7.45 $6.95 $0.50 1,604,323.0 +0.96%
Mar, 2023 $7.94 $6.83 $1.11 2,252,219.0 -5.93%
Feb, 2023 $8.09 $7.64 $0.45 1,596,804.0 -1.90%
Jan, 2023 $8.15 $6.89 $1.26 1,973,411.0 +15.31%

Ellington Residential Mortgage REIT Stock (EARN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.39 $6.74 $0.65 1,873,477.0 -5.64%
Nov, 2022 $7.41 $6.36 $1.05 1,762,318.0 +8.67%
Oct, 2022 $7.05 $5.70 $1.35 1,814,407.0 +8.43%
Sep, 2022 $8.05 $5.90 $2.15 1,917,725.0 -23.64%
Aug, 2022 $8.84 $8.03 $0.8099 2,056,109.0 -4.94%
Jul, 2022 $8.75 $7.45 $1.30 1,713,057.0 +13.79%
Jun, 2022 $8.31 $6.40 $1.91 2,446,594.0 -8.46%
May, 2022 $8.97 $7.50 $1.47 3,493,633.0 -7.06%
Apr, 2022 $10.02 $8.61 $1.41 3,801,569.0 -12.98%
Mar, 2022 $10.37 $9.20 $1.17 2,889,368.0 +4.67%
Feb, 2022 $10.53 $8.90 $1.63 2,580,008.0 -8.54%
Jan, 2022 $11.07 $9.90 $1.17 2,826,438.0 +1.44%
reit_mortgage TWO
$12.13
price up icon 1.93%
$10.48
price up icon 1.65%
reit_mortgage RC
$8.62
price up icon 1.77%
reit_mortgage ARI
$10.72
price up icon 1.90%
reit_mortgage ABR
$12.62
price up icon 1.12%
$18.54
price up icon 1.15%
Cap:     |  Volume (24h):