Ellington Residential Mortgage REIT (EARN) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free EARN Stock Alerts $7.08 -0.12 (-1.67%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ellington Residential Mortgage REIT Stock Price Performance5 Day Performance-0.07%1 Month Performance+7.93%3 Month Performance+19.41%6 Month Performance+19.01%Year-To-Date Performance+15.42%1 Year Performance+3.59% Receive EARN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ellington Residential Mortgage REIT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here EARN Stock Chart for Thursday, May, 16, 2024 EARN Chart by TradingView Ellington Residential Mortgage REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$7.19$7.08-1.53%$7.26$7.07386,114 shs$140.23 million05/15/2024$7.17$7.19+0.28%$7.24$7.06238,070 shs$142.41 million05/14/2024$7.14$7.17+0.42%$7.23$7.13181,679 shs$142.01 million05/13/2024$7.08$7.14+0.78%$7.14$7.08154,738 shs$141.42 million05/10/2024$7.04$7.08+0.57%$7.13$7.03150,584 shs$140.33 million05/09/2024$7.03$7.04+0.14%$7.13$6.97257,612 shs$139.53 million Get the Latest News and Ratings for EARN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Residential Mortgage REIT and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$7.08$7.03-0.64%$7.11$7.02189,434 shs$139.34 million05/07/2024$7.14$7.08-0.84%$7.19$7.06207,032 shs$140.23 million05/06/2024$6.89$7.14+3.56%$7.14$6.92330,779 shs$141.42 million05/03/2024$6.80$6.89+1.32%$6.91$6.78194,749 shs$136.56 million05/02/2024$6.77$6.80+0.52%$6.85$6.73134,471 shs$134.78 million05/01/2024$6.62$6.77+2.27%$6.85$6.63227,430 shs$134.08 million04/30/2024$6.69$6.62-1.12%$6.71$6.61128,558 shs$131.11 million04/29/2024$6.76$6.69-1.04%$6.75$6.66166,020 shs$132.60 million04/26/2024$6.71$6.76+0.75%$6.79$6.72323,117 shs$133.98 million04/25/2024$6.73$6.71-0.22%$6.73$6.64160,152 shs$132.99 million04/24/2024$6.75$6.73-0.37%$6.78$6.69165,362 shs$133.29 million04/23/2024$6.67$6.75+1.20%$6.77$6.70193,854 shs$133.79 million04/22/2024$6.72$6.67-0.74%$6.75$6.65201,660 shs$132.20 million04/19/2024$6.73$6.72-0.15%$6.73$6.50307,699 shs$133.09 million04/18/2024$6.62$6.73+1.66%$6.75$6.60195,499 shs$133.29 million04/17/2024$6.56$6.62+0.92%$6.66$6.54123,656 shs$131.11 million04/16/2024$6.59$6.56-0.46%$6.60$6.46179,340 shs$129.92 million04/15/2024$6.61$6.59-0.38%$6.68$6.46254,214 shs$130.52 million04/12/2024$6.68$6.62-0.90%$6.71$6.53163,074 shs$131.21 million04/11/2024$6.59$6.68+1.37%$6.69$6.54194,223 shs$132.40 million04/10/2024$6.86$6.59-3.87%$6.78$6.51278,095 shs$130.61 million04/09/2024$6.76$6.86+1.48%$6.86$6.73227,426 shs$135.87 million04/08/2024$6.81$6.76-0.81%$6.86$6.71148,827 shs$133.88 million04/05/2024$6.71$6.82+1.64%$6.86$6.68284,780 shs$135.07 million04/04/2024$6.99$6.71-4.08%$7.03$6.68441,472 shs$132.89 million04/03/2024$6.99$6.99$7.05$6.93192,743 shs$138.54 million04/02/2024$6.98$6.99+0.14%$7.00$6.87235,305 shs$138.54 million04/01/2024$6.91$6.98+1.01%$7.00$6.81462,476 shs$138.34 million03/29/2024$6.92$6.91-0.07%$7.00$6.86220,629 shs$136.96 million03/28/2024$6.87$6.92+0.66%$6.99$6.86220,628 shs$137.06 million03/27/2024$6.76$6.87+1.63%$6.88$6.72291,402 shs$136.16 million03/26/2024$6.98$6.76-3.15%$7.02$6.76355,939 shs$133.98 million03/25/2024$6.78$6.98+2.95%$7.01$6.78431,552 shs$138.34 million03/22/2024$6.76$6.77+0.22%$6.81$6.73193,054 shs$134.18 millionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/21/2024$6.81$6.76-0.73%$6.86$6.72227,149 shs$133.88 million03/20/2024$6.64$6.81+2.48%$6.85$6.62362,801 shs$134.88 million03/19/2024$6.53$6.64+1.68%$6.64$6.47237,298 shs$131.61 million03/18/2024$6.39$6.53+2.19%$6.55$6.38324,086 shs$129.43 million03/15/2024$6.31$6.40+1.43%$6.44$6.30270,469 shs$126.85 million03/14/2024$6.34$6.31-0.47%$6.39$6.25345,610 shs$103.04 million03/13/2024$6.32$6.34+0.40%$6.42$6.31224,743 shs$103.53 million03/12/2024$6.27$6.32+0.72%$6.32$6.22175,942 shs$103.12 million03/11/2024$6.19$6.27+1.29%$6.31$6.20269,929 shs$102.39 million03/08/2024$6.21$6.20-0.16%$6.37$6.20391,994 shs$101.25 million03/07/2024$6.07$6.21+2.39%$6.23$6.10480,039 shs$101.41 million03/06/2024$5.98$6.07+1.42%$6.08$6.00180,657 shs$99.04 million03/05/2024$5.94$5.98+0.67%$6.02$5.95104,461 shs$97.65 million03/04/2024$5.99$5.94-0.83%$6.03$5.93159,451 shs$97 million03/01/2024$5.95$6.00+0.76%$6.01$5.91179,227 shs$97.89 million02/29/2024$5.89$5.95+1.10%$6.00$5.88168,283 shs$97.16 million02/28/2024$6.00$5.89-1.92%$5.95$5.88227,795 shs$96.10 million02/27/2024$6.04$6.00-0.66%$6.08$5.96271,796 shs$97.98 million02/26/2024$6.08$6.04-0.66%$6.12$6.01239,265 shs$98.63 million02/23/2024$6.02$6.07+0.83%$6.11$5.98178,106 shs$99.12 million02/22/2024$5.97$6.02+0.92%$6.04$5.94184,580 shs$98.31 million02/21/2024$5.98$5.97-0.25%$6.00$5.93109,608 shs$97.41 million02/20/2024$5.92$5.98+1.01%$5.98$5.87232,467 shs$97.65 million02/19/2024$5.92$5.92$5.96$5.81129,600 shs$96.67 million02/16/2024$5.88$5.93+0.77%$5.96$5.82129,652 shs$96.76 million02/15/2024$5.71$5.88+2.98%$5.90$5.76157,441 shs$96.02 million Related Companies: Modiv Industrial Stock Chart Great Ajax Stock Chart Lument Finance Trust Stock Chart Granite Point Mortgage Trust Stock Chart Cherry Hill Mortgage Investment Stock Chart ACRES Commercial Realty Stock Chart Braemar Hotels & Resorts Stock Chart AG Mortgage Investment Trust Stock Chart Franklin Street Properties Stock Chart City Office REIT Stock Chart Receive EARN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Residential Mortgage REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EARN) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersBiden FINISHED On June 13th?Paradigm PressThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThe #1 Investment of the Decade… Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityWhy Is Gold On a MASSIVE rally? Huge AlertsUrgent Nvidia WarningAltimetryThe #1 Crypto for AIWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Residential Mortgage REIT Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.