UK markets open in 5 hours 32 minutes

Ellington Residential Mortgage REIT (EARN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.73+0.13 (+1.97%)
At close: 04:00PM EDT
6.75 +0.02 (+0.30%)
After hours: 07:36PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20246.656.756.606.736.73195,031
17 Apr 20246.586.666.546.606.60123,700
16 Apr 20246.586.606.466.556.55179,600
15 Apr 20246.686.686.466.586.58254,200
12 Apr 20246.686.716.536.616.61163,100
11 Apr 20246.656.696.546.686.68195,400
10 Apr 20246.756.796.516.586.58278,100
09 Apr 20246.766.866.726.866.86229,400
08 Apr 20246.826.866.716.766.76149,200
05 Apr 20246.706.866.686.816.81284,800
04 Apr 20247.027.036.686.706.70444,500
03 Apr 20246.957.056.936.996.99193,000
02 Apr 20246.927.006.876.996.99235,300
01 Apr 20247.007.006.816.976.97462,500
28 Mar 20246.877.006.866.916.91220,600
27 Mar 20246.726.886.726.876.87292,400
27 Mar 20240.08 Dividend
26 Mar 20247.027.026.766.766.68361,800
25 Mar 20246.787.016.786.996.91431,600
22 Mar 20246.786.816.736.786.70193,100
21 Mar 20246.806.866.716.766.68229,200
20 Mar 20246.636.856.606.816.73366,200
19 Mar 20246.506.646.476.646.56242,400
18 Mar 20246.426.556.386.536.45324,700
15 Mar 20246.316.446.286.396.31270,500
14 Mar 20246.396.396.256.316.24345,600
13 Mar 20246.336.426.316.356.27224,700
12 Mar 20246.256.336.226.336.26175,900
11 Mar 20246.196.316.196.266.19270,000
08 Mar 20246.256.376.196.196.12392,000
07 Mar 20246.106.236.106.236.16480,000
06 Mar 20246.016.086.006.055.98180,700
05 Mar 20245.956.025.955.995.92104,500
04 Mar 20246.036.035.935.955.88159,600
01 Mar 20245.996.015.915.995.92179,100
29 Feb 20245.916.005.885.955.88168,300
28 Feb 20245.935.955.885.895.82227,700
28 Feb 20240.08 Dividend
27 Feb 20246.076.085.966.005.85274,000
26 Feb 20246.076.126.016.045.89240,800
23 Feb 20246.016.115.986.085.93178,700
22 Feb 20245.986.045.946.025.87194,600
21 Feb 20245.976.005.935.985.83109,600
20 Feb 20245.965.985.875.985.83232,500
16 Feb 20245.885.965.815.925.77129,700
15 Feb 20245.775.905.765.895.74157,800
14 Feb 20245.665.725.585.725.58158,200
13 Feb 20245.745.745.615.635.49318,100
12 Feb 20245.715.845.705.835.68278,500
09 Feb 20245.725.765.645.695.55444,900
08 Feb 20245.605.715.565.715.57235,600
07 Feb 20245.835.865.545.555.41543,600
06 Feb 20245.935.965.835.855.70375,200
05 Feb 20246.086.085.865.935.78448,800
02 Feb 20246.046.146.026.105.95177,400
01 Feb 20246.046.115.926.095.94260,300
31 Jan 20246.036.085.965.995.84307,700
30 Jan 20246.116.176.036.035.88255,900
30 Jan 20240.08 Dividend
29 Jan 20246.246.256.186.246.01471,700
26 Jan 20246.206.236.196.195.96401,000
25 Jan 20246.196.206.146.165.93291,500
24 Jan 20246.146.196.126.155.92299,400
23 Jan 20246.116.156.086.145.91200,000
22 Jan 20246.156.166.076.095.86129,700
19 Jan 20246.126.146.006.115.88236,900
18 Jan 20246.156.156.066.095.86266,300
17 Jan 20246.096.126.066.125.89178,900
16 Jan 20246.126.166.006.145.91185,600
12 Jan 20246.156.166.106.125.89209,200
11 Jan 20246.126.136.056.125.89188,200
10 Jan 20246.136.156.096.125.89170,100
09 Jan 20246.116.146.116.135.90194,800
08 Jan 20246.096.156.096.135.90224,300
05 Jan 20246.056.106.026.085.85177,700
04 Jan 20245.996.075.986.055.82127,400
03 Jan 20246.056.075.836.005.77371,800
02 Jan 20246.066.126.016.055.82200,000
29 Dec 20236.206.256.106.135.90391,500
28 Dec 20236.306.336.256.276.03222,500
28 Dec 20230.08 Dividend
27 Dec 20236.386.426.366.406.08340,500
26 Dec 20236.426.426.356.376.05366,300
22 Dec 20236.336.366.306.346.03199,500
21 Dec 20236.386.386.286.316.00388,900
20 Dec 20236.356.396.276.316.00284,800
19 Dec 20236.396.396.316.346.03248,700
18 Dec 20236.326.346.246.295.98213,300
15 Dec 20236.416.456.266.316.00370,000
14 Dec 20236.256.426.246.356.04607,400
13 Dec 20236.066.186.066.135.83356,300
12 Dec 20236.106.136.066.105.8098,700
11 Dec 20236.106.136.076.105.8095,200
08 Dec 20236.126.126.076.095.79156,900
07 Dec 20236.036.086.006.085.7888,500
06 Dec 20236.056.106.006.025.72221,300
05 Dec 20236.156.156.056.055.75153,900
04 Dec 20236.076.176.076.145.84194,700
01 Dec 20236.076.116.046.085.78589,000
30 Nov 20236.096.096.006.075.77132,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...