Education
About Us
Working with TipRanks
Follow Us
Ellington Residential Mortgage (EARN)
NYSE:EARN
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
5.52
5.55
5.40
5.46
5.46
-2.85%
1,046,336
3.35
Jan 29, 2026
5.68
5.71
5.62
5.70
5.62
+0.90%
498,206
1.59
Jan 28, 2026
5.69
5.72
5.64
5.65
5.57
-0.54%
440,856
1.39
Jan 27, 2026
5.64
5.68
5.59
5.68
5.60
+1.43%
276,486
0.87
Jan 26, 2026
5.64
5.64
5.55
5.60
5.52
-0.52%
432,948
1.37
Jan 23, 2026
5.61
5.64
5.57
5.63
5.55
+0.71%
264,825
0.83
Jan 22, 2026
5.63
5.70
5.55
5.59
5.51
-0.54%
695,906
2.25
Jan 21, 2026
5.59
5.64
5.55
5.62
5.54
+0.18%
261,542
0.85
Jan 20, 2026
5.55
5.64
5.50
5.61
5.53
-0.52%
340,945
1.10
Jan 19, 2026
5.48
5.64
5.47
5.64
5.56
0.00%
0
0.00
Jan 16, 2026
5.48
5.64
5.47
5.64
5.56
+3.48%
378,999
1.21
Jan 15, 2026
5.40
5.49
5.37
5.45
5.37
+0.73%
296,508
0.94
Jan 14, 2026
5.42
5.48
5.37
5.41
5.33
-1.09%
431,594
1.39
Jan 13, 2026
5.49
5.52
5.40
5.47
5.39
-0.53%
292,530
0.94
Jan 12, 2026
5.55
5.55
5.46
5.50
5.42
-0.55%
293,405
0.95
Jan 09, 2026
5.42
5.57
5.41
5.53
5.45
+2.21%
480,760
1.55
Jan 08, 2026
5.31
5.44
5.31
5.41
5.33
+1.50%
350,827
1.13
Jan 07, 2026
5.36
5.37
5.31
5.33
5.26
-0.36%
201,862
0.64
Jan 06, 2026
5.33
5.39
5.30
5.35
5.27
+0.55%
381,447
1.22
Jan 05, 2026
5.31
5.34
5.28
5.32
5.25
+0.38%
320,685
1.02
Jan 02, 2026
5.27
5.35
5.23
5.30
5.23
+0.56%
298,945
0.94
Jan 01, 2026
5.23
5.31
5.23
5.27
5.20
0.00%
0
0.00
Dec 31, 2025
5.23
5.31
5.23
5.27
5.20
+0.78%
334,239
1.03
Dec 30, 2025
5.30
5.37
5.30
5.31
5.16
+0.19%
370,406
1.15
Dec 29, 2025
5.33
5.35
5.30
5.30
5.15
-0.58%
314,304
0.96
Dec 26, 2025
5.33
5.40
5.25
5.33
5.18
+0.96%
366,701
1.11
Dec 25, 2025
5.23
5.32
5.23
5.28
5.13
0.00%
0
0.00
Dec 24, 2025
5.23
5.32
5.23
5.28
5.13
+0.77%
187,686
0.56
Dec 23, 2025
5.28
5.31
5.23
5.24
5.09
-1.13%
306,431
0.91
Dec 22, 2025
5.29
5.35
5.28
5.30
5.15
+0.37%
326,309
0.97
Dec 19, 2025
5.26
5.34
5.15
5.28
5.13
+0.77%
550,434
1.67
Dec 18, 2025
5.17
5.27
5.17
5.24
5.09
+1.35%
309,819
0.94
Dec 17, 2025
5.15
5.23
5.15
5.17
5.02
+0.38%
298,297
0.91
Dec 16, 2025
5.13
5.15
5.11
5.15
5.00
+0.99%
232,572
0.72
Dec 15, 2025
5.17
5.19
5.10
5.10
4.95
-1.35%
351,072
1.09
Dec 12, 2025
5.17
5.20
5.15
5.17
5.02
+0.78%
214,445
0.67
Dec 11, 2025
5.19
5.19
5.12
5.13
4.98
-1.54%
411,643
1.30
Dec 10, 2025
5.28
5.33
5.17
5.21
5.06
-2.62%
435,741
1.39
Dec 09, 2025
5.28
5.37
5.27
5.35
5.20
+1.33%
216,164
0.69
Dec 08, 2025
5.37
5.39
5.24
5.28
5.13
-1.50%
295,579
0.95
Dec 05, 2025
5.33
5.42
5.32
5.36
5.21
+0.56%
295,435
0.95
Dec 04, 2025
5.31
5.33
5.28
5.33
5.18
+0.76%
151,390
0.49
Dec 03, 2025
5.27
5.33
5.26
5.29
5.14
+0.57%
355,187
1.13
Dec 02, 2025
5.30
5.36
5.25
5.26
5.11
-0.74%
306,805
0.98
Dec 01, 2025
5.38
5.40
5.30
5.30
5.15
-2.22%
338,097
1.09
Nov 28, 2025
5.50
5.50
5.39
5.42
5.26
-0.19%
245,571
0.78
Nov 27, 2025
5.42
5.55
5.42
5.51
5.27
0.00%
0
0.00
Nov 26, 2025
5.42
5.55
5.42
5.51
5.27
+1.48%
513,149
1.64
Nov 25, 2025
5.40
5.44
5.38
5.43
5.20
+0.93%
264,926
0.84
Nov 24, 2025
5.38
5.38
5.32
5.38
5.15
+1.70%
313,336
1.00
Rows: