Home |
Free Dividend Report |
EARN Dividend History |
EARN Historical Stock Prices |
Preferred Stock Newsletter |
EARN Options Chain |
EARN Message Board |
Ellington Residential Mortgaging Real Estate Investment Trust (EARN) has the following price history information. Looking back at EARN historical stock prices for the last five trading days, on April 17, 2024, EARN opened at $6.58, traded as high as $6.66 and as low as $6.54, and closed at $6.60. Trading volume was a total of 123.70K shares. On April 18, 2024, EARN opened at $6.65, traded as high as $6.75 and as low as $6.60, and closed at $6.73. Trading volume was a total of 195.50K shares. On April 19, 2024, EARN opened at $6.73, traded as high as $6.73 and as low as $6.50, and closed at $6.72. Trading volume was a total of 307.70K shares. On April 22, 2024, EARN opened at $6.72, traded as high as $6.75 and as low as $6.65, and closed at $6.67. Trading volume was a total of 201.80K shares. On April 23, 2024, EARN opened at $6.70, traded as high as $6.77 and as low as $6.70, and closed at $6.75. Trading volume was a total of 193.50K shares.
EARN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ellington Residential Mortgaging Real Estate Investment Trust shares, starting with a $10,000 purchase of EARN, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $16.46 | ||
End price/share: | $6.75 | ||
Starting shares: | 607.53 | ||
Ending shares: | 2,180.76 | ||
Dividends reinvested/share: | $14.59 | ||
Total return: | 47.20% | ||
Average Annual Total Return: | 3.94% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $14,718.82 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $16.46 | ||
End price/share: | $6.75 | ||
Dividends collected/share: | $14.59 | ||
Total return: | 29.65% | ||
Average Annual Total Return: | 2.63% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $12,965.05 | ||
Years: | 10.00 |
EARN Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/17/2024 | $6.58 | $6.66 | $6.54 | $6.60 | 123.70K |
04/18/2024 | $6.65 | $6.75 | $6.60 | $6.73 | 195.50K |
04/19/2024 | $6.73 | $6.73 | $6.50 | $6.72 | 307.70K |
04/22/2024 | $6.72 | $6.75 | $6.65 | $6.67 | 201.80K |
04/23/2024 | $6.70 | $6.77 | $6.70 | $6.75 | 193.50K |
About Ellington Residential Mortgaging Real Estate Investment Trust |
Ellington Residential Mortgaging Real Estate Investment Trust is a holding company. Co. is a real estate investment trust that acquires, invests in, and manages residential mortgage- and real estate-related assets. Co. conducts its business through its wholly owned subsidiaries, EARN OP GP LLC and Ellington Residential Mortgage LP. Co. acquires and manages residential mortgage-backed securities (RMBS), for which the principal and interest payments are guaranteed by a U.S. government agency or a U.S. government-sponsored entity and RMBS that do not carry such guarantees, such as RMBS backed by prime jumbo, Alternative A-paper, manufactured housing, and subprime residential mortgage loans. |
EARN Historical Closing Prices | |
Date | Close |
04/17/2024 | $6.60 |
04/18/2024 | $6.73 |
04/19/2024 | $6.72 |
04/22/2024 | $6.67 |
04/23/2024 | $6.75 |
Financials Historical Prices |
EARN is categorized under the Financials sector; below are some other companies in the same sector:
EBMT Historical Stock Prices Also explore: EARN shares outstanding history
Free EARN Email Alerts:
|
EARN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.