EARN - Ellington Residential Mortgage REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.8310.9910.8310.9910.9936,065
May 23, 201910.9010.9310.8410.8510.8533,800
May 22, 201910.9811.0010.8510.9110.9124,200
May 21, 201911.0011.1010.9511.0011.0068,000
May 20, 201911.1211.2710.9011.0111.0190,100
May 17, 201911.2911.3411.2211.2211.2246,200
May 16, 201911.2611.4311.2611.3511.3552,400
May 15, 201911.3711.4411.2611.2911.2974,400
May 14, 201911.3711.4411.3411.4011.4053,400
May 13, 201911.5011.5611.3611.4011.4091,600
May 10, 201911.5211.6011.4511.6011.6059,500
May 09, 201911.4211.4711.3511.4511.4553,900
May 08, 201911.5811.6511.3611.4311.4376,600
May 07, 201911.6411.7311.5211.5811.5882,400
May 06, 201911.6411.8311.6411.7511.7549,100
May 03, 201911.6211.8011.6111.7111.7144,400
May 02, 201911.6611.6911.5511.6211.6247,700
May 01, 201911.7711.8211.6611.6611.6654,600
Apr 30, 201911.8011.8211.6311.8211.8286,600
Apr 29, 201911.8811.8811.7111.7111.7153,900
Apr 26, 201911.8211.9411.7911.9411.9438,800
Apr 25, 201911.9911.9911.7311.7711.7747,800
Apr 24, 201911.8011.9911.8011.9311.9336,900
Apr 23, 201911.8711.9611.8211.8411.84103,500
Apr 22, 201911.8611.9211.8011.9111.9127,300
Apr 18, 201911.7811.8711.7311.8611.8632,700
Apr 17, 201911.7311.8311.6411.7911.7942,500
Apr 16, 201911.8011.8011.7211.7411.7447,700
Apr 15, 201911.8511.8511.7811.8311.8321,600
Apr 12, 201911.9611.9611.7611.8111.8139,000
Apr 11, 201911.9911.9911.8911.9311.9333,000
Apr 10, 201911.8512.0011.8111.9711.9759,700
Apr 09, 201911.8411.8711.8111.8411.8454,700
Apr 08, 201911.8011.8511.7411.8411.8436,100
Apr 05, 201911.7211.8011.6911.7911.7951,000
Apr 04, 201911.8211.8211.6811.7111.7161,000
Apr 03, 201911.8111.8911.7811.8211.8244,800
Apr 02, 201911.8811.9311.7511.8111.8178,900
Apr 01, 201911.9612.0111.8811.9311.9368,500
Mar 29, 201911.8411.9611.7611.9011.9069,100
Mar 28, 201911.7911.9511.7411.8411.84210,600
Mar 28, 20190.34 Dividend
Mar 27, 201912.0512.1111.9112.0811.7496,600
Mar 26, 201911.9712.0511.9512.0511.7184,600
Mar 25, 201912.0012.0111.8712.0011.6654,200
Mar 22, 201912.0212.0211.9111.9611.6262,000
Mar 21, 201911.8712.0211.8711.9511.6172,700
Mar 20, 201911.9712.0011.8911.9111.5770,000
Mar 19, 201912.1412.1411.9511.9911.6567,900
Mar 18, 201911.9812.1411.9412.0711.73115,900
Mar 15, 201911.9811.9911.8511.9811.64107,900
Mar 14, 201911.7111.9511.7111.9111.5790,700
Mar 13, 201911.8511.9911.8211.9611.6267,000
Mar 12, 201911.8511.8511.7911.8311.5048,000
Mar 11, 201911.8111.8611.7211.8211.4939,900
Mar 08, 201911.7011.8211.6911.8111.4844,700
Mar 07, 201911.6511.7411.6511.7011.3744,300
Mar 06, 201911.8111.8111.6711.6911.3643,600
Mar 05, 201911.8111.8511.7511.8411.5161,600
Mar 04, 201911.8411.8411.7611.7811.4567,600
Mar 01, 201911.7911.8111.6611.7611.4347,400
Feb 28, 201911.7211.8811.7111.7611.4371,700
Feb 27, 201911.7811.7811.6411.7611.4347,300
Feb 26, 201911.6111.8311.6111.7811.4564,500
Feb 25, 201911.6011.6911.6011.6511.3260,800
Feb 22, 201911.6311.6311.5111.6311.3077,500
Feb 21, 201911.4111.5811.3411.5411.22100,400
Feb 20, 201911.3111.4011.2811.3611.0452,300
Feb 19, 201911.2611.3511.1711.3411.02128,200
Feb 15, 201911.2911.3511.2011.2410.9247,500
Feb 14, 201911.2511.3311.1511.2510.93126,600
Feb 13, 201911.3411.3611.0311.2310.9178,700
Feb 12, 201911.2111.3910.7511.3110.99153,300
Feb 11, 201911.6911.6911.5911.6411.3131,600
Feb 08, 201911.6411.6911.5411.6711.3429,500
Feb 07, 201911.7511.7511.5711.6411.3164,700
Feb 06, 201911.7811.7811.6611.7511.4233,800
Feb 05, 201911.8111.8111.6911.7911.4667,700
Feb 04, 201911.7911.7911.6711.7811.4544,800
Feb 01, 201911.6311.8311.6111.7911.4658,600
Jan 31, 201911.6011.6611.5611.6611.3390,400
Jan 30, 201911.4911.6211.4611.5911.2674,800
Jan 29, 201911.4811.4911.3811.4811.1679,600
Jan 28, 201911.3511.4711.2911.4611.1480,900
Jan 25, 201911.4011.4011.3111.3511.0380,800
Jan 24, 201911.2711.3911.2211.3811.0677,200
Jan 23, 201911.1911.2811.1611.2410.9280,600
Jan 22, 201911.2111.3511.1511.1810.8765,800
Jan 18, 201911.2611.3011.1911.2110.8930,300
Jan 17, 201911.2011.3011.0711.2310.9190,600
Jan 16, 201911.0111.2011.0111.1810.8744,400
Jan 15, 201910.9511.0510.9411.0110.7061,600
Jan 14, 201911.0011.0010.8910.9610.6542,500
Jan 11, 201910.8911.0010.8911.0010.6921,800
Jan 10, 201910.8810.9410.8310.8910.5833,600
Jan 09, 201910.7510.9010.6910.8810.5737,800
Jan 08, 201910.8810.9010.6910.7110.4123,300
Jan 07, 201910.6911.0210.6910.8910.5847,800
Jan 04, 201910.5710.7410.5710.6910.3953,400
Jan 03, 201910.3010.6010.3010.5410.2459,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...