Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Ellington Residential Mortgage REIT - 11 Year Stock Price History | EARN

Historical daily share price chart and data for Ellington Residential Mortgage REIT since 2013 adjusted for splits and dividends. The latest closing stock price for Ellington Residential Mortgage REIT as of April 18, 2024 is 6.73.
  • The all-time high Ellington Residential Mortgage REIT stock closing price was 9.37 on June 14, 2021.
  • The Ellington Residential Mortgage REIT 52-week high stock price is 7.64, which is 13.5% above the current share price.
  • The Ellington Residential Mortgage REIT 52-week low stock price is 5.09, which is 24.4% below the current share price.
  • The average Ellington Residential Mortgage REIT stock price for the last 52 weeks is 6.47.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Ellington Residential Mortgage REIT Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 6.1447 5.8230 6.9900 5.4126 6.7300 14.07%
2023 6.0729 5.8565 6.7672 4.7571 5.9000 2.95%
2022 6.4483 7.8537 8.0817 4.6911 5.7312 -24.99%
2021 8.2043 8.5835 9.3688 7.3878 7.6404 -11.94%
2020 6.5070 6.3791 8.6767 2.3400 8.6767 36.02%
2019 6.1343 5.4720 6.5252 5.4407 6.3791 17.83%
2018 5.4614 5.5036 5.9857 4.8255 5.4138 -3.18%
2017 6.1313 5.4747 6.6837 5.3915 5.5918 3.39%
2016 4.9114 4.4860 5.6463 3.7066 5.4082 19.68%
2015 4.8745 5.2143 5.4485 4.0195 4.5189 -12.48%
2014 4.9696 4.2743 5.5281 4.2743 5.1635 20.49%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $0.133B $0.043B
Ellington Residential Mortgage REIT is a real estate investment trust that specializes in acquiring, investing in and managing residential mortgage and real estate-related assets. Ellington Residential Mortgage REIT is based in United States.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $9.003B 6.27
AGNC Investment (AGNC) United States $6.297B 3.46
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.008B 9.82
Blackstone Mortgage Trust (BXMT) United States $3.183B 6.36
DigitalBridge (DBRG) United States $2.826B 192.11
Hannon Armstrong Sustainable Infrastructure Capital (HASI) United States $2.769B 11.87
Arbor Realty Trust (ABR) United States $2.353B 5.78
Apollo Commercial Real Estate Finance (ARI) United States $1.495B 10.96
Ready Capital Corp (RC) United States $1.462B 7.06
Ladder Capital Corp (LADR) United States $1.305B 8.74
Claros Mortgage Trust (CMTG) United States $1.233B 26.15
Two Harbors Investments Corp (TWO) United States $1.231B 0.00
MFA Financial (MFA) United States $1.049B 7.09
Franklin BSP Realty Trust (FBRT) United States $1.013B 6.44
Chimera Investment (CIM) United States $0.970B 7.88
ARMOUR Residential REIT (ARR) United States $0.863B 3.81
BrightSpire Capital (BRSP) United States $0.811B 6.34
Redwood Trust (RWT) United States $0.741B 14.44
Dynex Capital (DX) United States $0.679B 0.00
KKR Real Estate Finance Trust (KREF) United States $0.663B 5.04
New York Mortgage Trust (NYMT) United States $0.622B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.394B 1.50
Ares Commercial Real Estate (ACRE) United States $0.349B 6.41
AFC Gamma (AFCG) United States $0.235B 5.75
NexPoint Real Estate Finance (NREF) United States $0.229B 7.84
Granite Point Mortgage Trust (GPMT) United States $0.219B 10.02
AG Mortgage Investment Trust (MITT) United States $0.162B 14.47
ACRES Commercial Realty (ACR) United States $0.105B 6.50
Cherry Hill Mortgage Investment (CHMI) United States $0.098B 4.66
Great Ajax (AJX) United States $0.093B 0.00
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.042B 0.00
Generation Income Properties (GIPR) United States $0.021B 0.00