Ellington Residential Mortgage (EARN) Historical Stock Data
5.13 ↑0.00 (0.00%)
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 14 days where Ellington Residential Mortgage closed green and 16 days where EARN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 5.19 | 5.13 | ↓$0.06 (-1.16%) | 5.12 | 5.19 | 409.74K |
| 2025-12-10 | 5.28 | 5.21 | ↓$0.07 (-1.33%) | 5.17 | 5.33 | 433.13K |
| 2025-12-09 | 5.28 | 5.35 | ↑$0.07 (1.33%) | 5.27 | 5.37 | 216.14K |
| 2025-12-08 | 5.37 | 5.28 | ↓$0.09 (-1.68%) | 5.24 | 5.39 | 295.56K |
| 2025-12-05 | 5.33 | 5.36 | ↑$0.03 (0.56%) | 5.32 | 5.42 | 292.46K |
| 2025-12-04 | 5.31 | 5.33 | ↑$0.02 (0.38%) | 5.28 | 5.33 | 149.80K |
| 2025-12-03 | 5.27 | 5.29 | ↑$0.02 (0.38%) | 5.26 | 5.33 | 355.13K |
| 2025-12-02 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.25 | 5.36 | 306.47K |
| 2025-12-01 | 5.38 | 5.30 | ↓$0.08 (-1.49%) | 5.30 | 5.40 | 337.05K |
| 2025-11-28 | 5.50 | 5.42 | ↓$0.08 (-1.45%) | 5.39 | 5.50 | 245K |
| 2025-11-26 | 5.42 | 5.51 | ↑$0.09 (1.66%) | 5.42 | 5.55 | 510.61K |
| 2025-11-25 | 5.40 | 5.43 | ↑$0.03 (0.56%) | 5.38 | 5.44 | 262.24K |
| 2025-11-24 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.32 | 5.38 | 312.96K |
| 2025-11-21 | 5.11 | 5.29 | ↑$0.18 (3.52%) | 5.10 | 5.31 | 365.69K |
| 2025-11-20 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.08 | 5.18 | 463.88K |
| 2025-11-19 | 5.17 | 5.10 | ↓$0.07 (-1.35%) | 5.10 | 5.24 | 289.43K |
| 2025-11-18 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.12 | 5.20 | 168.32K |
| 2025-11-17 | 5.27 | 5.21 | ↓$0.06 (-1.14%) | 5.16 | 5.29 | 263.87K |
| 2025-11-14 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.15 | 5.30 | 167.66K |
| 2025-11-13 | 5.21 | 5.18 | ↓$0.03 (-0.58%) | 5.18 | 5.28 | 156.88K |
| 2025-11-12 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.27 | 5.32 | 163.49K |
| 2025-11-11 | 5.23 | 5.28 | ↑$0.05 (0.96%) | 5.23 | 5.30 | 206.66K |
| 2025-11-10 | 5.27 | 5.22 | ↓$0.05 (-0.95%) | 5.17 | 5.27 | 363.23K |
| 2025-11-07 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.13 | 5.28 | 415.30K |
| 2025-11-06 | 5.07 | 5.11 | ↑$0.04 (0.79%) | 5.06 | 5.14 | 273.22K |
| 2025-11-05 | 5.15 | 5.07 | ↓$0.08 (-1.55%) | 5.03 | 5.15 | 607.77K |
| 2025-11-04 | 5.05 | 5.15 | ↑$0.10 (1.98%) | 5.02 | 5.17 | 441.38K |
| 2025-11-03 | 5.13 | 5.05 | ↓$0.08 (-1.56%) | 5.02 | 5.14 | 500.87K |
| 2025-10-31 | 5.13 | 5.09 | ↓$0.04 (-0.78%) | 5.03 | 5.15 | 657.12K |
| 2025-10-30 | 5.23 | 5.20 | ↓$0.03 (-0.57%) | 5.16 | 5.26 | 388.80K |
Create an account or log in to view more rows.
$EARN warming up
$EARN LOL
$EARN Buy the dip.
$EARN volume is almost nonexistent
$EARN the future is so bright .. I gotta wear shades..
$EARN Price target here?
$EARN buy buy buy!!
$EARN Nothing but time to wait
$EARN why is this not moving lol
$EARN nice day!