Ellington Residential Mortgage - Price History
Monthly price history for EARN (Ellington Residential Mortgage )
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.75 | $6.75 |
| March 2024 | $6.91 | $6.91 |
| February 2024 | $5.88 | $5.95 |
| January 2024 | $5.84 | $5.99 |
| December 2023 | $5.90 | $6.13 |
| November 2023 | $5.77 | $6.07 |
| October 2023 | $4.95 | $5.28 |
| September 2023 | $5.74 | $6.21 |
| August 2023 | $6.02 | $6.60 |
| July 2023 | $6.56 | $7.28 |
| June 2023 | $6.42 | $7.21 |
| May 2023 | $6.05 | $6.86 |
| April 2023 | $6.42 | $7.37 |
| March 2023 | $6.29 | $7.30 |
| February 2023 | $6.61 | $7.76 |
| January 2023 | $6.67 | $7.91 |
| December 2022 | $5.73 | $6.86 |
| November 2022 | $6 | $7.27 |
| October 2022 | $5.46 | $6.69 |
| September 2022 | $4.98 | $6.17 |
| August 2022 | $6.44 | $8.08 |
| July 2022 | $6.71 | $8.50 |
| June 2022 | $5.84 | $7.47 |
| May 2022 | $6.32 | $8.16 |
| April 2022 | $6.73 | $8.78 |
| March 2022 | $7.65 | $10.09 |
| February 2022 | $7.23 | $9.64 |
| January 2022 | $7.83 | $10.54 |
| December 2021 | $7.64 | $10.39 |
| November 2021 | $7.80 | $10.70 |
| October 2021 | $8.77 | $12.14 |
| September 2021 | $8 | $11.16 |
| August 2021 | $8.03 | $11.51 |
| July 2021 | $7.77 | $11.13 |
| June 2021 | $8.22 | $11.77 |
| May 2021 | $8.35 | $12.27 |
| April 2021 | $8.47 | $12.44 |
| March 2021 | $8.38 | $12.31 |
| February 2021 | $8.15 | $12.25 |
| January 2021 | $7.96 | $11.96 |
| December 2020 | $8.68 | $13.04 |
| November 2020 | $7.95 | $12.20 |
| October 2020 | $6.92 | $10.63 |
| September 2020 | $7.23 | $11.10 |
| August 2020 | $7.22 | $11.36 |
| July 2020 | $7.02 | $11.05 |
| June 2020 | $6.55 | $10.30 |
| May 2020 | $5.85 | $9.47 |
| April 2020 | $5.51 | $8.92 |
| March 2020 | $3.28 | $5.30 |
| February 2020 | $6.42 | $10.89 |
| January 2020 | $6.35 | $10.76 |
| December 2019 | $6.40 | $10.85 |
| November 2019 | $6.41 | $11.14 |
| October 2019 | $6.26 | $10.87 |
| September 2019 | $6.06 | $10.54 |
| August 2019 | $5.49 | $9.79 |
| July 2019 | $6.37 | $11.36 |
| June 2019 | $6.03 | $10.76 |
| May 2019 | $5.81 | $10.63 |
| April 2019 | $6.46 | $11.82 |
| March 2019 | $6.50 | $11.90 |
| February 2019 | $6.24 | $11.76 |
| January 2019 | $6.19 | $11.66 |
| December 2018 | $5.43 | $10.23 |
| November 2018 | $5.83 | $11.34 |
| October 2018 | $5.43 | $10.56 |
| September 2018 | $5.80 | $11.29 |
| August 2018 | $5.88 | $11.82 |
| July 2018 | $5.57 | $11.20 |
| June 2018 | $5.42 | $10.90 |
| May 2018 | $5.56 | $11.56 |
| April 2018 | $5.47 | $11.37 |
| March 2018 | $5.28 | $10.96 |
| February 2018 | $4.94 | $10.60 |
| January 2018 | $5.03 | $10.81 |
| December 2017 | $5.60 | $12.04 |
| November 2017 | $5.81 | $12.85 |
| October 2017 | $6.04 | $13.38 |
| September 2017 | $6.56 | $14.52 |
| August 2017 | $6.43 | $14.63 |
| July 2017 | $6.52 | $14.83 |
| June 2017 | $6.44 | $14.66 |
| May 2017 | $6.16 | $14.39 |
| April 2017 | $6.46 | $15.10 |
| March 2017 | $6.28 | $14.66 |
| February 2017 | $6.08 | $14.59 |
| January 2017 | $5.43 | $13.03 |
| December 2016 | $5.42 | $13.01 |
| November 2016 | $5.40 | $13.37 |
| October 2016 | $5.08 | $12.58 |
| September 2016 | $5.25 | $12.98 |
| August 2016 | $5.31 | $13.54 |
| July 2016 | $5.54 | $14.14 |
| June 2016 | $5.12 | $13.06 |
| May 2016 | $4.94 | $12.99 |
| April 2016 | $4.66 | $12.27 |
| March 2016 | $4.55 | $11.97 |
| February 2016 | $4.42 | $12.08 |
| January 2016 | $4.19 | $11.46 |
| December 2015 | $4.52 | $12.35 |
| November 2015 | $4.68 | $13.26 |
| October 2015 | $4.32 | $12.23 |
| September 2015 | $4.29 | $12.15 |
| August 2015 | $4.43 | $13 |
| July 2015 | $4.76 | $13.98 |
| June 2015 | $4.87 | $14.28 |
| May 2015 | $5.19 | $15.79 |
| April 2015 | $5.38 | $16.38 |
| March 2015 | $5.38 | $16.38 |
| February 2015 | $5.19 | $16.34 |
| January 2015 | $5.22 | $16.42 |
| December 2014 | $5.17 | $16.27 |
| November 2014 | $5.50 | $17.88 |
| October 2014 | $5.48 | $17.83 |
| September 2014 | $4.98 | $16.19 |
| August 2014 | $5.21 | $17.52 |
| July 2014 | $4.85 | $16.30 |
| June 2014 | $5.07 | $17.03 |
| May 2014 | $5 | $17.35 |
| April 2014 | $4.70 | $16.34 |
| March 2014 | $4.87 | $16.92 |
| February 2014 | $4.72 | $16.93 |
| January 2014 | $4.51 | $16.17 |
| December 2013 | $4.29 | $15.38 |
| November 2013 | $4.39 | $16.23 |
| October 2013 | $4.22 | $15.62 |
| September 2013 | $4.15 | $15.37 |
| August 2013 | $3.96 | $15.14 |
| July 2013 | $4.06 | $15.52 |
| June 2013 | $4.67 | $17.85 |
| May 2013 | $5.04 | $19.40 |
EARN
Price: $6.75
Dividend Yield: 0.14%
Forward Dividend Yield: 14.22%
Payout Ratio: 274.29%
Dividend Per Share: 0.96 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 16.26
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 69000
Market Capitalization: 131.0 million
Average Dividend Frequency: 6
Years Paying Dividends: 12