Ellington Residential Mor... (EARN)
5.78
0.08 (1.40%)
At close: Mar 24, 2025, 3:29 PM
EARN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 5.76 | 5.77 | 5.68 | 5.70 | -0.06 | -1.04% | 524,019 |
| Mar 20, 2025 | 5.78 | 5.81 | 5.73 | 5.76 | 0.00 | 0.00% | 502,321 |
| Mar 19, 2025 | 5.82 | 5.84 | 5.68 | 5.76 | -0.04 | -0.69% | 862,100 |
| Mar 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | -0.04 | -0.68% | 458,437 |
| Mar 17, 2025 | 5.82 | 5.90 | 5.81 | 5.84 | 0.02 | 0.34% | 823,053 |
| Mar 14, 2025 | 5.92 | 5.94 | 5.79 | 5.82 | -0.08 | -1.36% | 1,308,569 |
| Mar 13, 2025 | 6.05 | 6.13 | 5.78 | 5.90 | -0.21 | -3.44% | 1,463,800 |
| Mar 12, 2025 | 6.15 | 6.16 | 6.03 | 6.11 | -0.01 | -0.16% | 868,155 |
| Mar 11, 2025 | 6.38 | 6.38 | 6.08 | 6.12 | -0.21 | -3.32% | 951,200 |
| Mar 10, 2025 | 6.40 | 6.46 | 6.32 | 6.33 | -0.08 | -1.25% | 814,000 |
| Mar 7, 2025 | 6.38 | 6.44 | 6.37 | 6.41 | 0.02 | 0.31% | 624,200 |
| Mar 6, 2025 | 6.41 | 6.43 | 6.36 | 6.39 | -0.03 | -0.47% | 318,739 |
| Mar 5, 2025 | 6.39 | 6.42 | 6.35 | 6.42 | 0.05 | 0.78% | 484,019 |
| Mar 4, 2025 | 6.40 | 6.45 | 6.30 | 6.37 | -0.06 | -0.93% | 877,370 |
| Mar 3, 2025 | 6.48 | 6.49 | 6.39 | 6.43 | -0.04 | -0.62% | 997,600 |
| Feb 28, 2025 | 6.47 | 6.50 | 6.45 | 6.47 | -0.06 | -0.92% | 661,544 |
| Feb 27, 2025 | 6.52 | 6.56 | 6.50 | 6.53 | 0.02 | 0.31% | 816,921 |
| Feb 26, 2025 | 6.53 | 6.58 | 6.51 | 6.51 | 0.00 | 0.00% | 633,391 |
| Feb 25, 2025 | 6.50 | 6.57 | 6.49 | 6.51 | 0.01 | 0.15% | 804,500 |
| Feb 24, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | -0.02 | -0.31% | 762,900 |
| Feb 21, 2025 | 6.54 | 6.57 | 6.51 | 6.52 | -0.01 | -0.15% | 764,843 |
| Feb 20, 2025 | 6.50 | 6.57 | 6.48 | 6.53 | 0.02 | 0.31% | 689,024 |
| 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 |