EARN - Ellington Residential Mortgage REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201911.1911.2911.1511.2511.2523,479
Dec 12, 201911.1811.2711.1511.2211.2237,900
Dec 11, 201911.2311.2411.1611.2111.2135,800
Dec 10, 201911.2011.2511.1711.2111.2113,900
Dec 09, 201911.2211.2511.2011.2411.2416,200
Dec 06, 201911.1511.2611.1411.2211.2217,600
Dec 05, 201911.1611.2411.1211.1711.1720,900
Dec 04, 201911.1811.2511.1711.2211.2228,100
Dec 03, 201911.2111.2511.0911.1911.1922,300
Dec 02, 201911.0911.2611.0011.2511.2545,900
Nov 29, 201911.1111.1411.0811.1411.147,700
Nov 27, 201911.0011.1010.9611.1011.1013,100
Nov 26, 201911.0011.0910.9711.0011.0031,700
Nov 25, 201910.9511.0310.8910.9610.9623,400
Nov 22, 201911.0211.0210.9110.9810.9810,500
Nov 21, 201910.8511.0010.8411.0011.0038,600
Nov 20, 201910.8210.9910.8110.8110.8121,100
Nov 19, 201910.9911.0310.7310.8710.87121,800
Nov 18, 201910.8011.0210.8011.0211.0246,200
Nov 15, 201910.8110.8410.7910.8310.838,500
Nov 14, 201910.7110.8910.7110.8110.8117,300
Nov 13, 201910.8010.8110.6810.7510.7515,100
Nov 12, 201910.8010.9110.7510.8710.8710,100
Nov 11, 201910.8610.9110.8110.8410.8414,100
Nov 08, 201910.7210.9410.7210.9110.919,600
Nov 07, 201910.7610.8210.6710.7710.7724,500
Nov 06, 201910.7310.7910.5810.7610.7625,200
Nov 05, 201910.7010.7310.4810.6810.6832,400
Nov 04, 201910.7710.8610.6110.6810.6863,300
Nov 01, 201910.9010.9610.8010.8310.8323,100
Oct 31, 201910.8310.8910.7310.8710.8719,600
Oct 30, 201910.8210.9010.7610.8510.859,300
Oct 29, 201910.8610.9210.8110.8910.8912,100
Oct 28, 201910.7310.8610.6910.8410.8417,700
Oct 25, 201910.8610.8610.6410.6710.6731,400
Oct 24, 201910.8710.8710.7610.8210.8211,100
Oct 23, 201910.8410.9410.8110.9010.9025,100
Oct 22, 201910.9210.9210.8410.8810.8835,200
Oct 21, 201910.8410.8610.7910.8510.8517,300
Oct 18, 201910.6810.8510.6810.7710.7721,900
Oct 17, 201910.6910.7110.6510.6810.6815,000
Oct 16, 201910.6110.7010.6110.6510.6520,700
Oct 15, 201910.5610.7010.5610.6110.6116,400
Oct 14, 201910.5910.5910.5510.5610.565,500
Oct 11, 201910.6410.7110.5210.6010.6017,800
Oct 10, 201910.5410.5810.5110.5510.5520,300
Oct 09, 201910.5110.6010.4110.5210.5223,400
Oct 08, 201910.5710.6410.4810.5110.5111,800
Oct 07, 201910.4710.6810.4710.5710.5726,100
Oct 04, 201910.5710.5910.5010.5310.5323,700
Oct 03, 201910.4610.5710.3910.5410.5412,600
Oct 02, 201910.4110.5510.2910.4610.46131,100
Oct 01, 201910.5210.6110.3110.4010.4026,900
Sep 30, 201910.4910.5710.4410.5410.5430,500
Sep 27, 201910.6110.6410.4110.5710.5760,400
Sep 27, 20190.28 Dividend
Sep 26, 201910.8311.0910.6810.8910.6164,200
Sep 25, 201910.7610.8910.7610.8310.5529,700
Sep 24, 201910.8610.9410.7410.8210.5443,700
Sep 23, 201910.8610.9710.8310.8610.5832,200
Sep 20, 201910.7310.9510.6810.9510.6791,100
Sep 19, 201910.7010.8510.7010.8010.5226,800
Sep 18, 201910.7110.7510.7010.7410.4624,400
Sep 17, 201910.7210.7310.5410.7210.4429,600
Sep 16, 201910.7510.7510.6010.6910.4242,200
Sep 13, 201910.6510.7910.6010.7410.4646,100
Sep 12, 201910.6110.7010.5810.6510.3828,300
Sep 11, 201910.6010.7010.5710.6510.3817,800
Sep 10, 201910.3410.6810.3410.6410.3761,900
Sep 09, 201910.2010.3910.1510.3010.0431,500
Sep 06, 201910.0910.179.9910.149.8835,400
Sep 05, 201910.1910.2010.1010.189.9229,100
Sep 04, 201910.1010.1410.0410.139.8757,600
Sep 03, 20199.7410.089.7010.049.78116,600
Aug 30, 20199.759.889.759.799.5430,800
Aug 29, 20199.859.899.689.749.4951,800
Aug 28, 20199.919.989.779.849.5952,000
Aug 27, 201910.1710.249.889.919.6672,300
Aug 26, 20199.9810.149.9810.119.8542,900
Aug 23, 201910.2510.3210.0110.029.7662,300
Aug 22, 201910.3310.3710.0510.129.8673,800
Aug 21, 201910.7610.7610.2910.3710.1068,300
Aug 20, 201910.6910.8010.6610.7410.4620,600
Aug 19, 201910.7310.7310.6310.6410.3744,700
Aug 16, 201910.5110.6810.5110.6610.3966,400
Aug 15, 201910.5610.6810.4610.4610.1967,400
Aug 14, 201910.7210.7910.4110.4910.2296,100
Aug 13, 201910.7510.9810.7510.9010.6219,800
Aug 12, 201910.9310.9310.7810.8410.5625,200
Aug 09, 201911.0011.0110.8910.8910.6127,100
Aug 08, 201910.9411.0310.9211.0110.7326,500
Aug 07, 201911.1211.2110.9110.9510.6752,900
Aug 06, 201911.0011.1310.9511.0610.7849,100
Aug 05, 201910.9511.0710.8310.9310.6551,400
Aug 02, 201911.1211.2610.8011.1810.8947,800
Aug 01, 201911.4311.6011.3011.3011.0145,700
Jul 31, 201911.4611.5411.2511.3611.0756,400
Jul 30, 201911.4511.5311.4311.5011.2055,300
Jul 29, 201911.3611.5011.3611.4411.15104,800
Jul 26, 201911.2411.3411.2411.3311.0434,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...