Ellington Residential Mortgage REIT (EARN)
6.76
+0.04
(+0.60%)
USD |
NYSE |
Apr 26, 16:00
6.755
0.00 (0.00%)
After-Hours: 20:00
Ellington Residential Mortgage REIT Price: 6.76 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 6.75 | 6.79 | 6.715 | 6.76 | 320515.0 |
Apr 25, 2024 | 6.70 | 6.73 | 6.64 | 6.72 | 160277.0 |
Apr 24, 2024 | 6.76 | 6.78 | 6.685 | 6.73 | 165455.0 |
Apr 23, 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 194263.0 |
Apr 22, 2024 | 6.72 | 6.75 | 6.65 | 6.67 | 202007.0 |
Apr 19, 2024 | 6.73 | 6.73 | 6.50 | 6.72 | 307699.0 |
Apr 18, 2024 | 6.65 | 6.75 | 6.603 | 6.73 | 195668.0 |
Apr 17, 2024 | 6.58 | 6.655 | 6.54 | 6.60 | 123658.0 |
Apr 16, 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 179606.0 |
Apr 15, 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 254245.0 |
Apr 12, 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 163293.0 |
Apr 11, 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 195401.0 |
Apr 10, 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 278106.0 |
Apr 09, 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 229437.0 |
Apr 08, 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 149246.0 |
Apr 05, 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 284807.0 |
Apr 04, 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 444510.0 |
Apr 03, 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 193005.0 |
Apr 02, 2024 | 6.92 | 7.00 | 6.870 | 6.99 | 235468.0 |
Apr 01, 2024 | 7.00 | 7.00 | 6.810 | 6.97 | 462710.0 |
Mar 28, 2024 | 6.87 | 7.00 | 6.86 | 6.91 | 220629.0 |
Mar 27, 2024 | 6.72 | 6.88 | 6.72 | 6.87 | 292428.0 |
Mar 26, 2024 | 7.02 | 7.02 | 6.76 | 6.76 | 361838.0 |
Mar 25, 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 431578.0 |
Mar 22, 2024 | 6.78 | 6.805 | 6.73 | 6.78 | 193093.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.98
Minimum
Mar 24 2020
13.77
Maximum
Jun 14 2021
9.375
Average
10.16
Median
Feb 17 2022
Price Benchmarks
AvalonBay Communities Inc | 191.45 |
Camden Property Trust | 99.62 |
Equity Residential | 65.14 |
Essex Property Trust Inc | 246.92 |
Mid-America Apartment Communities Inc | 129.23 |
Price Related Metrics
PE Ratio | 18.27 |
PS Ratio | 9.959 |
Price to Book Value | 0.9834 |
Earnings Yield | 5.47% |
Market Cap | 133.98M |
Normalized PE Ratio | 18.27 |