Ellington Residential Mortgage (EARN) Historical Stock Data
5.64 ↑0.08 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EARN is down -0.05% a day on average. There have been 16 days where Ellington Residential Mortgage closed green and 14 days where EARN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.59 | 5.64 | ↑$0.05 (0.89%) | 5.56 | 5.64 | 258.12K |
| 2025-05-14 | 5.62 | 5.56 | ↓$0.06 (-1.07%) | 5.54 | 5.63 | 269.69K |
| 2025-05-13 | 5.57 | 5.60 | ↑$0.03 (0.54%) | 5.55 | 5.61 | 343.53K |
| 2025-05-12 | 5.45 | 5.50 | ↑$0.05 (0.92%) | 5.40 | 5.53 | 377.64K |
| 2025-05-09 | 5.44 | 5.37 | ↓$0.07 (-1.29%) | 5.35 | 5.45 | 345.62K |
| 2025-05-08 | 5.42 | 5.40 | ↓$0.02 (-0.37%) | 5.33 | 5.48 | 466.75K |
| 2025-05-07 | 5.36 | 5.40 | ↑$0.04 (0.75%) | 5.34 | 5.44 | 246.64K |
| 2025-05-06 | 5.26 | 5.32 | ↑$0.06 (1.14%) | 5.26 | 5.39 | 262.04K |
| 2025-05-05 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.27 | 5.40 | 316.21K |
| 2025-05-02 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.37 | 5.48 | 324.92K |
| 2025-05-01 | 5.44 | 5.36 | ↓$0.08 (-1.47%) | 5.36 | 5.51 | 438.95K |
| 2025-04-30 | 5.52 | 5.46 | ↓$0.06 (-1.09%) | 5.44 | 5.54 | 469.36K |
| 2025-04-29 | 5.71 | 5.61 | ↓$0.10 (-1.75%) | 5.55 | 5.71 | 734.96K |
| 2025-04-28 | 5.65 | 5.69 | ↑$0.04 (0.71%) | 5.62 | 5.72 | 540.90K |
| 2025-04-25 | 5.55 | 5.62 | ↑$0.07 (1.26%) | 5.50 | 5.62 | 494.24K |
| 2025-04-24 | 5.48 | 5.49 | ↑$0.01 (0.18%) | 5.47 | 5.57 | 480.01K |
| 2025-04-23 | 5.55 | 5.44 | ↓$0.11 (-1.98%) | 5.43 | 5.55 | 441.20K |
| 2025-04-22 | 5.34 | 5.43 | ↑$0.09 (1.69%) | 5.32 | 5.46 | 391.88K |
| 2025-04-21 | 5.28 | 5.27 | ↓$0.01 (-0.19%) | 5.16 | 5.30 | 394.49K |
| 2025-04-17 | 5.15 | 5.34 | ↑$0.19 (3.69%) | 5.15 | 5.35 | 586.57K |
| 2025-04-16 | 5.12 | 5.15 | ↑$0.03 (0.59%) | 5.05 | 5.17 | 365.32K |
| 2025-04-15 | 5.07 | 5.12 | ↑$0.05 (0.99%) | 5.02 | 5.20 | 502.62K |
| 2025-04-14 | 4.89 | 5.07 | ↑$0.18 (3.68%) | 4.89 | 5.08 | 726.95K |
| 2025-04-11 | 4.64 | 4.79 | ↑$0.15 (3.23%) | 4.57 | 4.80 | 538.36K |
| 2025-04-10 | 4.73 | 4.58 | ↓$0.15 (-3.17%) | 4.49 | 4.75 | 705.29K |
| 2025-04-09 | 4.50 | 4.76 | ↑$0.26 (5.78%) | 4.33 | 4.82 | 1.51M |
| 2025-04-08 | 4.81 | 4.54 | ↓$0.27 (-5.61%) | 4.51 | 4.89 | 1.21M |
| 2025-04-07 | 4.58 | 4.61 | ↑$0.03 (0.66%) | 4.37 | 4.83 | 1.54M |
| 2025-04-04 | 5.05 | 4.74 | ↓$0.31 (-6.14%) | 4.74 | 5.05 | 1.78M |
| 2025-04-03 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.11 | 5.26 | 1.91M |
Create an account or log in to view more rows.
$EARN we need to get moving
$EARN slap the ask.
$EARN not worrying
$EARN HOLDING LONG AND STRONG!!!
$EARN the catalyst we need !
$EARN buy bitches
$EARN Puts or calls eod Monday
$EARN the FOMO will be epic
$EARN Buy the dip
$EARN hows short doing? Keep short pls
we need your money.