Ellington Residential Mortgage REIT (EARN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

10.68

+0.10

(+0.95%)

At close: 04:00PM EST

10.69

+0.01

(+0.09%)

After hours:

04:56PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	-	-	-	-	-	-
02 Dec 2021	10.65	10.74	10.45	10.68	10.68	229,500
01 Dec 2021	10.88	10.94	10.55	10.58	10.58	282,600
30 Nov 2021	11.10	11.17	10.63	10.70	10.70	477,700
29 Nov 2021	11.40	11.48	11.08	11.18	11.18	241,800
29 Nov 2021	0.1 Dividend
26 Nov 2021	11.40	11.45	11.11	11.39	11.29	214,700
24 Nov 2021	11.44	11.50	11.40	11.45	11.35	153,000
23 Nov 2021	11.59	11.59	11.33	11.43	11.33	195,800
22 Nov 2021	11.75	11.75	11.55	11.56	11.46	216,600
19 Nov 2021	11.75	11.76	11.68	11.73	11.63	86,300
18 Nov 2021	11.89	11.89	11.68	11.84	11.74	201,300
17 Nov 2021	11.84	11.86	11.76	11.86	11.76	120,500
16 Nov 2021	11.85	11.91	11.80	11.87	11.77	112,500
15 Nov 2021	11.86	12.00	11.82	11.86	11.76	104,500
12 Nov 2021	11.89	11.94	11.83	11.88	11.78	99,600
11 Nov 2021	11.93	11.98	11.89	11.92	11.82	106,000
10 Nov 2021	11.90	12.02	11.90	11.95	11.85	122,900
09 Nov 2021	12.00	12.01	11.90	11.91	11.81	140,800
08 Nov 2021	12.00	12.05	11.89	11.90	11.80	323,600
05 Nov 2021	12.12	12.20	12.08	12.08	11.97	178,000
04 Nov 2021	12.10	12.20	11.99	12.02	11.91	292,100
03 Nov 2021	12.10	12.22	12.02	12.12	12.01	311,300
02 Nov 2021	12.28	12.28	12.11	12.24	12.13	270,900
01 Nov 2021	12.18	12.30	12.13	12.19	12.08	139,600
29 Oct 2021	12.16	12.19	12.06	12.14	12.03	167,200
28 Oct 2021	12.23	12.26	12.01	12.17	12.06	184,900
28 Oct 2021	0.1 Dividend
27 Oct 2021	12.32	12.36	12.25	12.32	12.11	131,800
26 Oct 2021	12.40	12.44	12.29	12.29	12.08	251,900
25 Oct 2021	12.33	12.44	12.30	12.36	12.15	263,800
22 Oct 2021	12.31	12.33	12.23	12.33	12.12	124,900
21 Oct 2021	12.33	12.43	12.25	12.31	12.10	292,900
20 Oct 2021	12.25	12.39	12.22	12.30	12.09	334,200
19 Oct 2021	12.25	12.38	12.16	12.23	12.02	435,800
18 Oct 2021	12.15	12.23	11.95	12.11	11.91	648,900
15 Oct 2021	11.88	11.93	11.81	11.81	11.61	94,500
14 Oct 2021	11.84	11.87	11.80	11.84	11.64	58,100
13 Oct 2021	11.81	11.84	11.65	11.78	11.58	128,100
12 Oct 2021	11.81	11.96	11.72	11.81	11.61	174,800
11 Oct 2021	11.71	11.86	11.68	11.68	11.48	109,200
08 Oct 2021	11.41	11.75	11.41	11.70	11.50	135,500
07 Oct 2021	11.44	11.50	11.34	11.34	11.15	48,300
06 Oct 2021	11.37	11.44	11.26	11.42	11.23	39,000
05 Oct 2021	11.39	11.50	11.36	11.41	11.22	59,300
04 Oct 2021	11.25	11.45	11.25	11.36	11.17	82,400
01 Oct 2021	11.18	11.33	11.13	11.21	11.02	65,900
30 Sept 2021	11.25	11.34	11.15	11.16	10.97	90,600
29 Sept 2021	11.21	11.34	11.00	11.23	11.04	135,500
29 Sept 2021	0.3 Dividend
28 Sept 2021	11.80	11.81	11.59	11.61	11.12	155,800
27 Sept 2021	11.74	11.87	11.71	11.78	11.28	105,800
24 Sept 2021	11.75	11.96	11.75	11.78	11.28	136,800
23 Sept 2021	11.78	11.78	11.69	11.73	11.23	104,800
22 Sept 2021	11.65	11.75	11.58	11.64	11.15	118,700
21 Sept 2021	11.49	11.64	11.42	11.58	11.09	81,600
20 Sept 2021	11.34	11.48	11.34	11.38	10.90	132,700
17 Sept 2021	11.48	11.62	11.43	11.49	11.00	274,900
16 Sept 2021	11.43	11.54	11.35	11.42	10.94	103,200
15 Sept 2021	11.35	11.40	11.29	11.40	10.92	98,500
14 Sept 2021	11.50	11.50	11.26	11.30	10.82	72,600
13 Sept 2021	11.30	11.36	11.23	11.35	10.87	78,600
10 Sept 2021	11.34	11.34	11.20	11.30	10.82	52,700
09 Sept 2021	11.30	11.44	11.30	11.31	10.83	64,100
08 Sept 2021	11.40	11.44	11.30	11.33	10.85	67,400
07 Sept 2021	11.46	11.50	11.38	11.40	10.92	61,200
03 Sept 2021	11.51	11.51	11.42	11.43	10.95	55,200
02 Sept 2021	11.59	11.59	11.47	11.49	11.00	113,100
01 Sept 2021	11.48	11.65	11.45	11.60	11.11	125,100
31 Aug 2021	11.41	11.57	11.41	11.51	11.02	89,400
30 Aug 2021	11.42	11.48	11.33	11.41	10.93	113,600
27 Aug 2021	11.40	11.50	11.32	11.43	10.95	80,700
26 Aug 2021	11.42	11.44	11.35	11.35	10.87	77,200
25 Aug 2021	11.31	11.42	11.28	11.38	10.90	84,900
24 Aug 2021	11.20	11.40	11.19	11.32	10.84	155,900
23 Aug 2021	11.10	11.19	11.10	11.17	10.70	73,600
20 Aug 2021	10.97	11.14	10.97	11.06	10.59	96,900
19 Aug 2021	11.04	11.10	10.93	11.02	10.55	197,900
18 Aug 2021	11.26	11.35	11.08	11.10	10.63	217,900
17 Aug 2021	11.34	11.34	11.14	11.27	10.79	124,700
16 Aug 2021	11.42	11.43	11.20	11.33	10.85	82,100
13 Aug 2021	11.37	11.43	11.33	11.39	10.91	85,400
12 Aug 2021	11.30	11.38	11.23	11.36	10.88	78,200
11 Aug 2021	11.09	11.34	11.03	11.26	10.78	171,800
10 Aug 2021	11.02	11.13	11.01	11.08	10.61	297,400
09 Aug 2021	11.19	11.19	10.99	11.04	10.57	235,600
06 Aug 2021	11.16	11.17	11.03	11.16	10.69	104,500
05 Aug 2021	11.02	11.17	11.02	11.05	10.58	78,800
04 Aug 2021	11.03	11.08	10.95	11.03	10.56	156,700
03 Aug 2021	11.16	11.22	10.86	11.05	10.58	230,800
02 Aug 2021	11.14	11.35	11.13	11.22	10.75	82,600
30 Jul 2021	11.22	11.31	11.07	11.13	10.66	78,500
29 Jul 2021	11.20	11.35	11.17	11.22	10.75	115,600
28 Jul 2021	11.15	11.25	11.02	11.16	10.69	100,600
27 Jul 2021	11.17	11.25	11.01	11.09	10.62	95,900
26 Jul 2021	11.10	11.28	11.10	11.20	10.73	103,000
23 Jul 2021	11.12	11.14	10.97	11.05	10.58	99,900
22 Jul 2021	11.35	11.35	11.08	11.08	10.61	153,500
21 Jul 2021	11.28	11.52	11.23	11.32	10.84	176,300
20 Jul 2021	10.95	11.20	10.90	11.19	10.72	303,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,162.20+32.99(+0.46%)

FTSE 25022,819.87+135.03(+0.60%)

AIM1,191.55+2.81(+0.24%)

GBP/EUR1.1748-0.0018(-0.15%)

GBP/USD1.3278-0.0025(-0.1846%)

BTC-GBP42,620.25-618.13(-1.43%)

Ellington Residential Mortgage REIT (EARN)

FTSE 100
7,162.20
+32.99(+0.46%)

FTSE 250
22,819.87
+135.03(+0.60%)

AIM
1,191.55
+2.81(+0.24%)

GBP/EUR
1.1748
-0.0018(-0.15%)

GBP/USD
1.3278
-0.0025(-0.1846%)

BTC-GBP
42,620.25
-618.13(-1.43%)