UK Markets close in 7 hrs 49 mins

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
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021------
02 Dec 202110.6510.7410.4510.6810.68229,500
01 Dec 202110.8810.9410.5510.5810.58282,600
30 Nov 202111.1011.1710.6310.7010.70477,700
29 Nov 202111.4011.4811.0811.1811.18241,800
29 Nov 20210.1 Dividend
26 Nov 202111.4011.4511.1111.3911.29214,700
24 Nov 202111.4411.5011.4011.4511.35153,000
23 Nov 202111.5911.5911.3311.4311.33195,800
22 Nov 202111.7511.7511.5511.5611.46216,600
19 Nov 202111.7511.7611.6811.7311.6386,300
18 Nov 202111.8911.8911.6811.8411.74201,300
17 Nov 202111.8411.8611.7611.8611.76120,500
16 Nov 202111.8511.9111.8011.8711.77112,500
15 Nov 202111.8612.0011.8211.8611.76104,500
12 Nov 202111.8911.9411.8311.8811.7899,600
11 Nov 202111.9311.9811.8911.9211.82106,000
10 Nov 202111.9012.0211.9011.9511.85122,900
09 Nov 202112.0012.0111.9011.9111.81140,800
08 Nov 202112.0012.0511.8911.9011.80323,600
05 Nov 202112.1212.2012.0812.0811.97178,000
04 Nov 202112.1012.2011.9912.0211.91292,100
03 Nov 202112.1012.2212.0212.1212.01311,300
02 Nov 202112.2812.2812.1112.2412.13270,900
01 Nov 202112.1812.3012.1312.1912.08139,600
29 Oct 202112.1612.1912.0612.1412.03167,200
28 Oct 202112.2312.2612.0112.1712.06184,900
28 Oct 20210.1 Dividend
27 Oct 202112.3212.3612.2512.3212.11131,800
26 Oct 202112.4012.4412.2912.2912.08251,900
25 Oct 202112.3312.4412.3012.3612.15263,800
22 Oct 202112.3112.3312.2312.3312.12124,900
21 Oct 202112.3312.4312.2512.3112.10292,900
20 Oct 202112.2512.3912.2212.3012.09334,200
19 Oct 202112.2512.3812.1612.2312.02435,800
18 Oct 202112.1512.2311.9512.1111.91648,900
15 Oct 202111.8811.9311.8111.8111.6194,500
14 Oct 202111.8411.8711.8011.8411.6458,100
13 Oct 202111.8111.8411.6511.7811.58128,100
12 Oct 202111.8111.9611.7211.8111.61174,800
11 Oct 202111.7111.8611.6811.6811.48109,200
08 Oct 202111.4111.7511.4111.7011.50135,500
07 Oct 202111.4411.5011.3411.3411.1548,300
06 Oct 202111.3711.4411.2611.4211.2339,000
05 Oct 202111.3911.5011.3611.4111.2259,300
04 Oct 202111.2511.4511.2511.3611.1782,400
01 Oct 202111.1811.3311.1311.2111.0265,900
30 Sept 202111.2511.3411.1511.1610.9790,600
29 Sept 202111.2111.3411.0011.2311.04135,500
29 Sept 20210.3 Dividend
28 Sept 202111.8011.8111.5911.6111.12155,800
27 Sept 202111.7411.8711.7111.7811.28105,800
24 Sept 202111.7511.9611.7511.7811.28136,800
23 Sept 202111.7811.7811.6911.7311.23104,800
22 Sept 202111.6511.7511.5811.6411.15118,700
21 Sept 202111.4911.6411.4211.5811.0981,600
20 Sept 202111.3411.4811.3411.3810.90132,700
17 Sept 202111.4811.6211.4311.4911.00274,900
16 Sept 202111.4311.5411.3511.4210.94103,200
15 Sept 202111.3511.4011.2911.4010.9298,500
14 Sept 202111.5011.5011.2611.3010.8272,600
13 Sept 202111.3011.3611.2311.3510.8778,600
10 Sept 202111.3411.3411.2011.3010.8252,700
09 Sept 202111.3011.4411.3011.3110.8364,100
08 Sept 202111.4011.4411.3011.3310.8567,400
07 Sept 202111.4611.5011.3811.4010.9261,200
03 Sept 202111.5111.5111.4211.4310.9555,200
02 Sept 202111.5911.5911.4711.4911.00113,100
01 Sept 202111.4811.6511.4511.6011.11125,100
31 Aug 202111.4111.5711.4111.5111.0289,400
30 Aug 202111.4211.4811.3311.4110.93113,600
27 Aug 202111.4011.5011.3211.4310.9580,700
26 Aug 202111.4211.4411.3511.3510.8777,200
25 Aug 202111.3111.4211.2811.3810.9084,900
24 Aug 202111.2011.4011.1911.3210.84155,900
23 Aug 202111.1011.1911.1011.1710.7073,600
20 Aug 202110.9711.1410.9711.0610.5996,900
19 Aug 202111.0411.1010.9311.0210.55197,900
18 Aug 202111.2611.3511.0811.1010.63217,900
17 Aug 202111.3411.3411.1411.2710.79124,700
16 Aug 202111.4211.4311.2011.3310.8582,100
13 Aug 202111.3711.4311.3311.3910.9185,400
12 Aug 202111.3011.3811.2311.3610.8878,200
11 Aug 202111.0911.3411.0311.2610.78171,800
10 Aug 202111.0211.1311.0111.0810.61297,400
09 Aug 202111.1911.1910.9911.0410.57235,600
06 Aug 202111.1611.1711.0311.1610.69104,500
05 Aug 202111.0211.1711.0211.0510.5878,800
04 Aug 202111.0311.0810.9511.0310.56156,700
03 Aug 202111.1611.2210.8611.0510.58230,800
02 Aug 202111.1411.3511.1311.2210.7582,600
30 Jul 202111.2211.3111.0711.1310.6678,500
29 Jul 202111.2011.3511.1711.2210.75115,600
28 Jul 202111.1511.2511.0211.1610.69100,600
27 Jul 202111.1711.2511.0111.0910.6295,900
26 Jul 202111.1011.2811.1011.2010.73103,000
23 Jul 202111.1211.1410.9711.0510.5899,900
22 Jul 202111.3511.3511.0811.0810.61153,500
21 Jul 202111.2811.5211.2311.3210.84176,300
20 Jul 202110.9511.2010.9011.1910.72303,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...