Ellington Residential Mor... (EARN)
5.34
0.19 (3.69%)
At close: Apr 17, 2025, 3:59 PM
5.26
-1.48%
After-hours: Apr 17, 2025, 08:00 PM EDT
Ellington Residential Mortgage REIT Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.15 | 5.16 | 5.35 | 5.36 | 5.15 | 5.16 | 5.34 | 5.35 | n/a | 586,571 |
| Apr 16, 2025 | 5.12 | 5.12 | 5.17 | 5.17 | 5.05 | 5.05 | 5.15 | 5.15 | -3.56% | 365,417 |
| Apr 15, 2025 | 5.07 | 5.07 | 5.20 | 5.20 | 5.02 | 5.02 | 5.12 | 5.12 | -0.58% | 502,619 |
| Apr 14, 2025 | 4.89 | 4.89 | 5.08 | 5.08 | 4.89 | 4.89 | 5.07 | 5.07 | -0.98% | 727,042 |
| Apr 11, 2025 | 4.64 | 4.64 | 4.80 | 4.80 | 4.57 | 4.57 | 4.79 | 4.79 | -5.52% | 538,400 |
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.