Ellington Residential Mor... (EARN)
NYSE: EARN
· Real-Time Price · USD
5.63
-0.10 (-1.75%)
At close: May 30, 2025, 3:59 PM
5.62
-0.09%
After-hours: May 30, 2025, 05:29 PM EDT
Ellington Residential Mortgage REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 5.70 | 5.74 | 5.63 | 5.73 | 5.73 | n/a | 364,853 |
| May 28, 2025 | 5.70 | 5.74 | 5.67 | 5.67 | 5.67 | -1.05% | 368,761 |
| May 27, 2025 | 5.64 | 5.74 | 5.56 | 5.73 | 5.73 | 1.06% | 574,038 |
| May 23, 2025 | 5.51 | 5.65 | 5.51 | 5.58 | 5.58 | -2.62% | 354,768 |
| May 22, 2025 | 5.47 | 5.58 | 5.33 | 5.54 | 5.54 | -0.72% | 435,019 |
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.