Ellington Residential Mor... (EARN)
6.52
-0.01 (-0.15%)
At close: Feb 21, 2025, 3:59 PM
6.52
0.00%
After-hours: Feb 21, 2025, 04:10 PM EST
EARN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.50 | 6.57 | 6.48 | 6.53 | 0.02 | 0.31% | 685,597 |
| Feb 19, 2025 | 6.50 | 6.53 | 6.46 | 6.51 | 0.01 | 0.15% | 684,840 |
| Feb 18, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | -0.02 | -0.31% | 735,306 |
| Feb 14, 2025 | 6.57 | 6.60 | 6.51 | 6.52 | -0.03 | -0.46% | 960,377 |
| Feb 13, 2025 | 6.52 | 6.58 | 6.49 | 6.55 | 0.07 | 1.08% | 807,402 |
| Feb 12, 2025 | 6.51 | 6.52 | 6.45 | 6.48 | -0.07 | -1.07% | 683,700 |
| Feb 11, 2025 | 6.50 | 6.60 | 6.49 | 6.55 | 0.05 | 0.77% | 754,908 |
| Feb 10, 2025 | 6.54 | 6.56 | 6.49 | 6.50 | -0.03 | -0.46% | 514,073 |
| Feb 7, 2025 | 6.58 | 6.59 | 6.51 | 6.53 | -0.04 | -0.61% | 448,133 |
| Feb 6, 2025 | 6.61 | 6.64 | 6.53 | 6.57 | -0.01 | -0.15% | 586,442 |
| Feb 5, 2025 | 6.61 | 6.61 | 6.54 | 6.58 | -0.03 | -0.45% | 446,400 |
| Feb 4, 2025 | 6.58 | 6.63 | 6.45 | 6.61 | 0.02 | 0.30% | 622,700 |
| Feb 3, 2025 | 6.50 | 6.65 | 6.44 | 6.59 | 0.03 | 0.46% | 1,260,650 |
| Jan 31, 2025 | 6.57 | 6.64 | 6.51 | 6.56 | -0.08 | -1.20% | 880,393 |
| Jan 30, 2025 | 6.62 | 6.70 | 6.58 | 6.64 | 0.06 | 0.91% | 959,100 |
| Jan 29, 2025 | 6.66 | 6.82 | 6.53 | 6.58 | -0.07 | -1.05% | 1,754,416 |
| Jan 28, 2025 | 6.64 | 6.69 | 6.61 | 6.65 | 0.02 | 0.30% | 473,592 |
| Jan 27, 2025 | 6.61 | 6.65 | 6.56 | 6.63 | 0.01 | 0.15% | 567,915 |
| Jan 24, 2025 | 6.60 | 6.67 | 6.54 | 6.62 | 0.04 | 0.61% | 521,400 |
| Jan 23, 2025 | 6.61 | 6.64 | 6.57 | 6.58 | -0.03 | -0.45% | 344,500 |
| Jan 22, 2025 | 6.69 | 6.72 | 6.59 | 6.61 | -0.11 | -1.64% | 471,413 |
| Jan 21, 2025 | 6.67 | 6.79 | 6.63 | 6.72 | 0.10 | 1.51% | 635,515 |
| Jan 17, 2025 | 6.59 | 6.62 | 6.57 | 6.62 | 0.03 | 0.46% | 460,030 |
| Jan 16, 2025 | 6.48 | 6.60 | 6.48 | 6.59 | 0.12 | 1.85% | 426,901 |
| Jan 15, 2025 | 6.59 | 6.61 | 6.47 | 6.47 | -0.01 | -0.15% | 447,194 |
| Jan 14, 2025 | 6.53 | 6.55 | 6.46 | 6.48 | 0.05 | 0.78% | 425,069 |
| Jan 13, 2025 | 6.45 | 6.45 | 6.30 | 6.43 | 0.00 | 0.00% | 389,371 |
| Jan 10, 2025 | 6.52 | 6.53 | 6.43 | 6.43 | -0.10 | -1.53% | 569,113 |
| Jan 8, 2025 | 6.55 | 6.59 | 6.46 | 6.53 | -0.06 | -0.91% | 422,800 |
| Jan 7, 2025 | 6.70 | 6.74 | 6.51 | 6.59 | -0.09 | -1.35% | 601,064 |
| Jan 6, 2025 | 6.84 | 6.86 | 6.67 | 6.68 | -0.14 | -2.05% | 451,910 |
| Jan 3, 2025 | 6.64 | 6.86 | 6.64 | 6.82 | 0.15 | 2.25% | 721,890 |
| Jan 2, 2025 | 6.64 | 6.69 | 6.58 | 6.67 | 0.05 | 0.76% | 543,445 |
| Dec 31, 2024 | 6.50 | 6.63 | 6.47 | 6.62 | 0.05 | 0.76% | 709,227 |
| Dec 30, 2024 | 6.60 | 6.64 | 6.54 | 6.57 | -0.08 | -1.20% | 579,623 |
| Dec 27, 2024 | 6.63 | 6.68 | 6.60 | 6.65 | 0.02 | 0.30% | 463,438 |
| Dec 26, 2024 | 6.62 | 6.67 | 6.58 | 6.63 | 0.00 | 0.00% | 454,500 |
| Dec 24, 2024 | 6.57 | 6.65 | 6.56 | 6.63 | 0.05 | 0.76% | 459,400 |
| Dec 23, 2024 | 6.57 | 6.59 | 6.51 | 6.58 | 0.02 | 0.30% | 329,500 |
| Dec 20, 2024 | 6.45 | 6.60 | 6.41 | 6.56 | 0.10 | 1.55% | 771,569 |
| Dec 19, 2024 | 6.49 | 6.61 | 6.42 | 6.46 | 0.04 | 0.62% | 372,241 |
| Dec 18, 2024 | 6.57 | 6.68 | 6.40 | 6.42 | -0.14 | -2.13% | 531,502 |
| Dec 17, 2024 | 6.62 | 6.70 | 6.53 | 6.56 | -0.06 | -0.91% | 474,087 |
| Dec 16, 2024 | 6.80 | 6.87 | 6.57 | 6.62 | -0.21 | -3.07% | 1,023,000 |
| Dec 13, 2024 | 6.84 | 6.88 | 6.80 | 6.83 | -0.05 | -0.73% | 433,420 |
| Dec 12, 2024 | 6.87 | 6.92 | 6.80 | 6.88 | -0.01 | -0.15% | 455,603 |
| Dec 11, 2024 | 6.94 | 6.97 | 6.86 | 6.89 | -0.05 | -0.72% | 579,469 |
| Dec 10, 2024 | 6.88 | 6.99 | 6.86 | 6.94 | 0.06 | 0.87% | 368,954 |
| Dec 9, 2024 | 6.86 | 6.91 | 6.82 | 6.88 | 0.03 | 0.44% | 312,697 |
| Dec 6, 2024 | 6.82 | 6.90 | 6.79 | 6.85 | 0.09 | 1.33% | 509,688 |