Ellington Residential Mortgage (EARN)
NYSE:EARN
Want to see EARN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
4.80
4.83
4.77
4.81
4.81
+0.84%
507,730
1.10
May 21, 2026
4.76
4.81
4.72
4.77
4.77
-0.63%
438,603
0.94
May 20, 2026
4.60
4.81
4.53
4.80
4.80
+3.23%
626,552
1.35
May 19, 2026
4.75
4.75
4.64
4.65
4.65
-2.31%
387,061
0.83
May 18, 2026
4.82
4.84
4.75
4.76
4.76
-1.24%
350,553
0.75
May 15, 2026
4.79
4.83
4.77
4.82
4.82
0.00%
335,624
0.70
May 14, 2026
4.83
4.84
4.80
4.82
4.82
+0.21%
180,875
0.38
May 13, 2026
4.78
4.82
4.76
4.81
4.81
+0.42%
227,981
0.48
May 12, 2026
4.82
4.84
4.77
4.79
4.79
-0.21%
269,431
0.56
May 11, 2026
4.90
4.91
4.80
4.80
4.80
-2.64%
486,429
1.02
May 08, 2026
4.90
4.94
4.88
4.93
4.93
+1.65%
253,595
0.53
May 07, 2026
4.85
4.92
4.84
4.85
4.85
0.00%
361,290
0.75
May 06, 2026
4.79
4.85
4.79
4.85
4.85
+1.46%
323,571
0.67
May 05, 2026
4.74
4.80
4.72
4.78
4.78
+1.27%
367,978
0.77
May 04, 2026
4.74
4.79
4.71
4.72
4.72
-1.26%
585,237
1.23
May 01, 2026
4.70
4.79
4.68
4.78
4.78
+1.27%
424,045
0.88
Apr 30, 2026
4.60
4.81
4.60
4.72
4.72
+2.61%
733,979
1.52
Apr 29, 2026
4.76
4.78
4.67
4.68
4.60
-1.67%
731,343
1.50
Apr 28, 2026
4.76
4.78
4.71
4.76
4.68
+0.43%
385,469
0.79
Apr 27, 2026
4.69
4.77
4.67
4.74
4.66
+1.70%
517,219
1.06
Apr 24, 2026
4.61
4.69
4.58
4.66
4.58
+1.53%
430,060
0.88
Apr 23, 2026
4.60
4.61
4.56
4.59
4.51
-0.22%
399,352
0.82
Apr 22, 2026
4.63
4.63
4.59
4.60
4.52
+0.44%
267,535
0.55
Apr 21, 2026
4.65
4.67
4.57
4.58
4.50
-1.08%
304,731
0.62
Apr 20, 2026
4.63
4.63
4.54
4.63
4.55
-1.92%
775,645
1.60
Apr 17, 2026
4.66
4.77
4.66
4.72
4.64
+1.07%
430,431
0.89
Apr 16, 2026
4.70
4.73
4.67
4.67
4.59
-0.84%
328,753
0.69
Apr 15, 2026
4.66
4.72
4.64
4.71
4.63
+1.74%
283,337
0.59
Apr 14, 2026
4.61
4.68
4.60
4.63
4.55
+0.42%
370,123
0.77
Apr 13, 2026
4.60
4.64
4.56
4.61
4.53
0.00%
274,787
0.57
Apr 10, 2026
4.67
4.70
4.59
4.61
4.53
-0.85%
231,196
0.48
Apr 09, 2026
4.63
4.70
4.62
4.65
4.57
-0.22%
251,608
0.52
Apr 08, 2026
4.60
4.66
4.56
4.66
4.58
+3.55%
502,249
1.04
Apr 07, 2026
4.56
4.60
4.50
4.50
4.42
-1.51%
227,993
0.47
Apr 06, 2026
4.56
4.64
4.54
4.57
4.49
-0.22%
424,477
0.88
Apr 03, 2026
4.46
4.58
4.46
4.58
4.50
0.00%
0
0.00
Apr 02, 2026
4.46
4.58
4.46
4.58
4.50
+0.42%
283,395
0.58
Apr 01, 2026
4.43
4.57
4.42
4.56
4.48
+2.94%
443,127
0.91
Mar 31, 2026
4.39
4.48
4.39
4.43
4.35
+1.85%
434,933
0.91
Mar 30, 2026
4.43
4.49
4.39
4.43
4.28
+1.38%
648,210
1.37
Mar 27, 2026
4.45
4.45
4.37
4.37
4.22
-2.45%
344,666
0.73
Mar 26, 2026
4.50
4.53
4.44
4.48
4.32
0.00%
357,064
0.75
Mar 25, 2026
4.43
4.52
4.43
4.48
4.32
+1.81%
424,275
0.90
Mar 24, 2026
4.36
4.45
4.32
4.40
4.25
+0.69%
450,051
0.97
Mar 23, 2026
4.36
4.40
4.27
4.37
4.22
+0.69%
494,297
1.07
Mar 20, 2026
4.44
4.44
4.30
4.34
4.19
-2.04%
453,648
0.99
Mar 19, 2026
4.35
4.46
4.34
4.43
4.28
+1.14%
399,164
0.87
Mar 18, 2026
4.37
4.40
4.31
4.38
4.23
+0.24%
304,079
0.66
Mar 17, 2026
4.45
4.51
4.37
4.37
4.22
-2.68%
779,616
1.72
Mar 16, 2026
4.53
4.53
4.45
4.49
4.33
0.00%
437,942
0.97
Rows: