Education
About Us
Working with TipRanks
Follow Us
Ellington Residential Mortgage (EARN)
NYSE:EARN
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
4.53
4.53
4.45
4.49
4.49
0.00%
437,937
0.97
Mar 13, 2026
4.60
4.62
4.47
4.49
4.49
-2.39%
341,316
0.76
Mar 12, 2026
4.65
4.67
4.58
4.60
4.60
-1.08%
293,119
0.65
Mar 11, 2026
4.66
4.71
4.60
4.65
4.65
+0.22%
319,234
0.71
Mar 10, 2026
4.61
4.74
4.59
4.64
4.64
+2.43%
693,899
1.56
Mar 09, 2026
4.55
4.59
4.41
4.53
4.53
-1.09%
737,644
1.68
Mar 06, 2026
4.85
4.85
4.58
4.58
4.58
-6.72%
1,043,875
2.45
Mar 05, 2026
4.89
5.02
4.89
4.91
4.91
+2.29%
724,216
1.73
Mar 04, 2026
4.94
4.96
4.80
4.80
4.80
-3.42%
952,071
2.33
Mar 03, 2026
4.90
4.98
4.85
4.97
4.97
+0.40%
670,201
1.67
Mar 02, 2026
4.83
4.99
4.79
4.95
4.95
+1.23%
590,869
1.49
Feb 27, 2026
4.99
5.01
4.83
4.89
4.89
-1.61%
1,173,552
3.07
Feb 26, 2026
5.07
5.14
5.04
5.05
4.97
-0.58%
606,150
1.60
Feb 25, 2026
5.14
5.15
5.00
5.08
5.00
-0.60%
623,551
1.67
Feb 24, 2026
5.08
5.13
5.02
5.11
5.03
+0.80%
545,806
1.50
Feb 23, 2026
5.04
5.16
5.01
5.07
4.99
+0.99%
622,721
1.72
Feb 20, 2026
5.00
5.04
4.97
5.02
4.94
-0.78%
681,259
1.92
Feb 19, 2026
5.09
5.10
5.00
5.06
4.98
-0.99%
443,230
1.25
Feb 18, 2026
5.10
5.14
5.03
5.11
5.03
+0.60%
396,601
1.12
Feb 17, 2026
5.11
5.15
4.97
5.08
5.00
-2.69%
1,165,727
3.41
Feb 16, 2026
5.28
5.30
5.21
5.22
5.14
0.00%
0
0.00
Feb 13, 2026
5.28
5.30
5.21
5.22
5.14
-0.75%
337,957
0.98
Feb 12, 2026
5.26
5.33
5.25
5.26
5.18
0.00%
302,216
0.88
Feb 11, 2026
5.21
5.32
5.20
5.26
5.18
+1.35%
420,981
1.24
Feb 10, 2026
5.24
5.34
5.16
5.19
5.11
-1.71%
453,215
1.35
Feb 09, 2026
5.27
5.30
5.18
5.28
5.20
+0.19%
287,545
0.86
Feb 06, 2026
5.28
5.28
5.22
5.27
5.19
+1.15%
309,754
0.93
Feb 05, 2026
5.30
5.30
5.20
5.21
5.13
-1.14%
269,598
0.81
Feb 04, 2026
5.31
5.33
5.21
5.27
5.19
-0.38%
453,449
1.36
Feb 03, 2026
5.24
5.31
5.16
5.29
5.21
-0.19%
809,064
2.50
Feb 02, 2026
5.45
5.48
5.29
5.30
5.22
-2.92%
776,290
2.42
Jan 30, 2026
5.52
5.55
5.40
5.46
5.37
-2.84%
1,046,336
3.35
Jan 29, 2026
5.68
5.71
5.62
5.70
5.53
+0.88%
498,206
1.59
Jan 28, 2026
5.69
5.72
5.64
5.65
5.48
-0.53%
440,856
1.39
Jan 27, 2026
5.64
5.68
5.59
5.68
5.51
+1.44%
276,486
0.87
Jan 26, 2026
5.64
5.64
5.55
5.60
5.43
-0.55%
432,948
1.37
Jan 23, 2026
5.61
5.64
5.57
5.63
5.46
+0.72%
264,825
0.83
Jan 22, 2026
5.63
5.70
5.55
5.59
5.42
-0.53%
695,906
2.25
Jan 21, 2026
5.59
5.64
5.55
5.62
5.45
+0.18%
261,542
0.85
Jan 20, 2026
5.55
5.64
5.50
5.61
5.44
-0.53%
340,945
1.10
Jan 19, 2026
5.48
5.64
5.47
5.64
5.47
0.00%
0
0.00
Jan 16, 2026
5.48
5.64
5.47
5.64
5.47
+3.48%
378,999
1.21
Jan 15, 2026
5.40
5.49
5.37
5.45
5.29
+0.74%
296,508
0.94
Jan 14, 2026
5.42
5.48
5.37
5.41
5.25
-1.09%
431,594
1.39
Jan 13, 2026
5.49
5.52
5.40
5.47
5.31
-0.54%
292,530
0.94
Jan 12, 2026
5.55
5.55
5.46
5.50
5.34
-0.56%
293,405
0.95
Jan 09, 2026
5.42
5.57
5.41
5.53
5.37
+2.23%
480,760
1.55
Jan 08, 2026
5.31
5.44
5.31
5.41
5.25
+1.51%
350,827
1.13
Jan 07, 2026
5.36
5.37
5.31
5.33
5.17
-0.39%
201,862
0.64
Jan 06, 2026
5.33
5.39
5.30
5.35
5.19
+0.56%
381,447
1.22
Rows: