Ellington Residential Mortgage (EARN)
NYSE:EARN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
4.56
4.60
4.50
4.50
4.50
-1.53%
227,993
0.47
Apr 06, 2026
4.56
4.64
4.54
4.57
4.57
-0.22%
424,477
0.88
Apr 03, 2026
4.46
4.58
4.46
4.58
4.58
0.00%
0
0.00
Apr 02, 2026
4.46
4.58
4.46
4.58
4.58
+0.44%
283,395
0.58
Apr 01, 2026
4.43
4.57
4.42
4.56
4.56
+2.93%
443,127
0.91
Mar 31, 2026
4.39
4.48
4.39
4.43
4.43
+1.84%
434,933
0.91
Mar 30, 2026
4.43
4.49
4.39
4.43
4.35
+1.37%
648,210
1.37
Mar 27, 2026
4.45
4.45
4.37
4.37
4.29
-2.46%
344,666
0.73
Mar 26, 2026
4.50
4.53
4.44
4.48
4.40
0.00%
357,064
0.75
Mar 25, 2026
4.43
4.52
4.43
4.48
4.40
+1.83%
424,275
0.90
Mar 24, 2026
4.36
4.45
4.32
4.40
4.32
+0.68%
450,051
0.97
Mar 23, 2026
4.36
4.40
4.27
4.37
4.29
+0.70%
494,297
1.07
Mar 20, 2026
4.44
4.44
4.30
4.34
4.26
-2.05%
453,648
0.99
Mar 19, 2026
4.35
4.46
4.34
4.43
4.35
+1.16%
399,164
0.87
Mar 18, 2026
4.37
4.40
4.31
4.38
4.30
+0.21%
304,079
0.66
Mar 17, 2026
4.45
4.51
4.37
4.37
4.29
-2.65%
779,616
1.72
Mar 16, 2026
4.53
4.53
4.45
4.49
4.41
0.00%
437,942
0.97
Mar 13, 2026
4.60
4.62
4.47
4.49
4.41
-2.39%
343,366
0.76
Mar 12, 2026
4.65
4.67
4.58
4.60
4.52
-1.10%
293,171
0.65
Mar 11, 2026
4.66
4.71
4.60
4.65
4.57
+0.22%
319,966
0.71
Mar 10, 2026
4.61
4.74
4.59
4.64
4.56
+2.43%
700,745
1.58
Mar 09, 2026
4.55
4.59
4.41
4.53
4.45
-1.09%
737,728
1.68
Mar 06, 2026
4.85
4.85
4.58
4.58
4.50
-6.72%
1,043,875
2.45
Mar 05, 2026
4.89
5.02
4.89
4.91
4.82
+2.29%
724,216
1.73
Mar 04, 2026
4.94
4.96
4.80
4.80
4.71
-3.42%
952,071
2.33
Mar 03, 2026
4.90
4.98
4.85
4.97
4.88
+0.41%
670,201
1.67
Mar 02, 2026
4.83
4.99
4.79
4.95
4.86
+1.23%
590,869
1.49
Feb 27, 2026
4.99
5.01
4.83
4.89
4.80
-1.62%
1,173,552
3.07
Feb 26, 2026
5.07
5.14
5.04
5.05
4.88
-0.59%
606,150
1.60
Feb 25, 2026
5.14
5.15
5.00
5.08
4.91
-0.59%
623,551
1.67
Feb 24, 2026
5.08
5.13
5.02
5.11
4.94
+0.80%
545,806
1.50
Feb 23, 2026
5.04
5.16
5.01
5.07
4.90
+0.99%
622,721
1.72
Feb 20, 2026
5.00
5.04
4.97
5.02
4.85
-0.78%
681,259
1.92
Feb 19, 2026
5.09
5.10
5.00
5.06
4.89
-0.99%
443,230
1.25
Feb 18, 2026
5.10
5.14
5.03
5.11
4.94
+0.59%
396,601
1.12
Feb 17, 2026
5.11
5.15
4.97
5.08
4.91
-2.68%
1,165,727
3.41
Feb 16, 2026
5.28
5.30
5.21
5.22
5.04
0.00%
0
0.00
Feb 13, 2026
5.28
5.30
5.21
5.22
5.04
-0.77%
337,957
0.98
Feb 12, 2026
5.26
5.33
5.25
5.26
5.08
0.00%
302,216
0.88
Feb 11, 2026
5.21
5.32
5.20
5.26
5.08
+1.36%
420,981
1.24
Feb 10, 2026
5.24
5.34
5.16
5.19
5.02
-1.71%
453,215
1.35
Feb 09, 2026
5.27
5.30
5.18
5.28
5.10
+0.20%
287,545
0.86
Feb 06, 2026
5.28
5.28
5.22
5.27
5.09
+1.15%
309,754
0.93
Feb 05, 2026
5.30
5.30
5.20
5.21
5.03
-1.14%
269,598
0.81
Feb 04, 2026
5.31
5.33
5.21
5.27
5.09
-0.39%
453,449
1.36
Feb 03, 2026
5.24
5.31
5.16
5.29
5.11
-0.18%
809,064
2.50
Feb 02, 2026
5.45
5.48
5.29
5.30
5.12
-2.94%
776,290
2.42
Jan 30, 2026
5.52
5.55
5.40
5.46
5.28
-2.85%
1,046,336
3.35
Jan 29, 2026
5.68
5.71
5.62
5.70
5.43
+0.89%
498,206
1.59
Jan 28, 2026
5.69
5.72
5.64
5.65
5.38
-0.54%
440,856
1.39
Rows: