Ellington Residential Mortgage (EARN)
NYSE:EARN
Want to see EARN full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
4.76
4.78
4.71
4.76
4.76
+0.42%
385,469
0.79
Apr 27, 2026
4.69
4.77
4.67
4.74
4.74
+1.72%
517,219
1.06
Apr 24, 2026
4.61
4.69
4.58
4.66
4.66
+1.53%
430,060
0.88
Apr 23, 2026
4.60
4.61
4.56
4.59
4.59
-0.22%
399,352
0.82
Apr 22, 2026
4.63
4.63
4.59
4.60
4.60
+0.44%
267,535
0.55
Apr 21, 2026
4.65
4.67
4.57
4.58
4.58
-1.08%
304,731
0.62
Apr 20, 2026
4.63
4.63
4.54
4.63
4.63
-1.91%
775,645
1.60
Apr 17, 2026
4.66
4.77
4.66
4.72
4.72
+1.07%
430,431
0.89
Apr 16, 2026
4.70
4.73
4.67
4.67
4.67
-0.85%
328,753
0.69
Apr 15, 2026
4.66
4.72
4.64
4.71
4.71
+1.73%
283,337
0.59
Apr 14, 2026
4.61
4.68
4.60
4.63
4.63
+0.43%
370,123
0.77
Apr 13, 2026
4.60
4.64
4.56
4.61
4.61
0.00%
274,787
0.57
Apr 10, 2026
4.67
4.70
4.59
4.61
4.61
-0.86%
231,196
0.48
Apr 09, 2026
4.63
4.70
4.62
4.65
4.65
-0.21%
251,608
0.52
Apr 08, 2026
4.60
4.66
4.56
4.66
4.66
+3.56%
502,132
1.04
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
Rows: