Education
About Us
Working with TipRanks
Follow Us
Ellington Residential Mortgage (EARN)
NYSE:EARN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
5.17
5.27
5.17
5.24
5.24
+1.35%
309,819
0.94
Dec 17, 2025
5.15
5.23
5.15
5.17
5.17
+0.39%
298,297
0.91
Dec 16, 2025
5.13
5.15
5.11
5.15
5.15
+0.98%
232,572
0.71
Dec 15, 2025
5.17
5.19
5.10
5.10
5.10
-1.35%
351,072
1.08
Dec 12, 2025
5.17
5.20
5.15
5.17
5.17
+0.78%
214,445
0.66
Dec 11, 2025
5.19
5.19
5.12
5.13
5.13
-1.54%
411,643
1.29
Dec 10, 2025
5.28
5.33
5.17
5.21
5.21
-2.62%
435,741
1.38
Dec 09, 2025
5.28
5.37
5.27
5.35
5.35
+1.33%
216,164
0.69
Dec 08, 2025
5.37
5.39
5.24
5.28
5.28
-1.49%
295,579
0.94
Dec 05, 2025
5.33
5.42
5.32
5.36
5.36
+0.56%
295,435
0.94
Dec 04, 2025
5.31
5.33
5.28
5.33
5.33
+0.76%
151,390
0.47
Dec 03, 2025
5.27
5.33
5.26
5.29
5.29
+0.57%
355,187
1.12
Dec 02, 2025
5.30
5.36
5.25
5.26
5.26
-0.75%
306,805
0.97
Dec 01, 2025
5.38
5.40
5.30
5.30
5.30
-2.21%
338,097
1.07
Nov 28, 2025
5.50
5.50
5.39
5.42
5.42
-0.18%
245,571
0.76
Nov 26, 2025
5.42
5.55
5.42
5.51
5.43
+2.97%
513,149
1.61
Nov 25, 2025
5.40
5.44
5.38
5.43
5.35
+2.43%
264,926
0.83
Nov 24, 2025
5.38
5.38
5.32
5.38
5.30
+3.20%
313,336
0.99
Nov 21, 2025
5.11
5.31
5.10
5.29
5.21
+4.65%
381,520
1.21
Nov 20, 2025
5.14
5.19
5.08
5.13
5.06
+2.09%
469,371
1.47
Nov 19, 2025
5.17
5.24
5.09
5.10
5.02
+0.12%
295,869
0.92
Nov 18, 2025
5.16
5.20
5.12
5.17
5.09
+0.70%
171,123
0.53
Nov 17, 2025
5.27
5.29
5.16
5.21
5.13
+0.72%
267,051
0.83
Nov 14, 2025
5.22
5.30
5.15
5.25
5.17
+2.86%
169,407
0.52
Nov 13, 2025
5.21
5.29
5.18
5.18
5.10
-0.44%
164,810
0.51
Nov 12, 2025
5.30
5.32
5.27
5.28
5.20
+1.48%
163,519
0.51
Nov 11, 2025
5.23
5.30
5.23
5.28
5.20
+2.64%
206,686
0.63
Nov 10, 2025
5.27
5.27
5.17
5.22
5.14
+0.52%
366,499
1.13
Nov 07, 2025
5.14
5.28
5.13
5.27
5.19
+4.67%
421,471
1.24
Nov 06, 2025
5.07
5.14
5.06
5.11
5.04
+2.28%
273,423
0.80
Nov 05, 2025
5.15
5.15
5.03
5.07
5.00
-0.10%
608,055
1.80
Nov 04, 2025
5.05
5.17
5.02
5.15
5.08
+3.50%
499,705
1.49
Nov 03, 2025
5.13
5.14
5.02
5.05
4.98
+0.68%
505,782
1.52
Oct 31, 2025
5.13
5.15
5.03
5.09
5.02
+0.89%
693,610
2.13
Oct 30, 2025
5.23
5.26
5.16
5.20
5.04
+2.08%
392,709
1.19
Oct 29, 2025
5.35
5.38
5.23
5.25
5.09
+0.96%
294,355
0.88
Oct 28, 2025
5.38
5.40
5.34
5.36
5.20
+3.26%
307,144
0.91
Oct 27, 2025
5.33
5.39
5.33
5.35
5.19
+3.46%
222,859
0.66
Oct 24, 2025
5.30
5.37
5.28
5.33
5.17
+4.04%
231,822
0.68
Oct 23, 2025
5.35
5.35
5.28
5.28
5.12
+1.71%
302,398
0.89
Oct 22, 2025
5.27
5.36
5.25
5.35
5.19
+5.23%
427,162
1.26
Oct 21, 2025
5.21
5.31
5.21
5.24
5.08
+3.87%
297,875
0.87
Oct 20, 2025
5.14
5.23
5.14
5.20
5.04
+4.27%
288,072
0.85
Oct 17, 2025
5.10
5.15
5.10
5.14
4.99
+3.28%
220,446
0.64
Oct 16, 2025
5.12
5.20
5.12
5.13
4.98
+3.47%
286,361
0.83
Oct 15, 2025
5.06
5.12
5.06
5.11
4.96
+4.29%
264,430
0.77
Oct 14, 2025
5.01
5.10
5.01
5.05
4.90
+1.47%
508,686
1.49
Oct 13, 2025
5.06
5.13
5.04
5.13
4.98
+5.32%
280,156
0.82
Oct 10, 2025
5.13
5.17
5.01
5.02
4.87
+0.86%
458,949
1.37
Oct 09, 2025
5.15
5.18
5.11
5.13
4.98
+2.07%
324,645
0.97
Rows: