Ellington Residential Mor... (EARN)
NYSE: EARN
· Real-Time Price · USD
5.43
0.03 (0.56%)
At close: May 08, 2025, 3:59 PM
5.44
0.18%
Pre-market: May 09, 2025, 07:12 AM EDT
Ellington Residential Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 5.42 | 5.48 | 5.33 | 5.40 | n/a | n/a | 466,747 |
| May 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | 0.00% | 246,646 |
| May 6, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.32 | -1.48% | 262,900 |
| May 5, 2025 | 5.40 | 5.40 | 5.27 | 5.30 | 5.30 | -0.38% | 316,258 |
| May 2, 2025 | 5.43 | 5.48 | 5.37 | 5.40 | 5.40 | 1.89% | 325,135 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.