Ellington Residential Mortgage Stock Price History
| EARN Stock | USD 5.67 0.06 1.05% |
Below is the normalized historical share price chart for Ellington Residential Mortgage extending back to May 01, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ellington Residential stands at 5.67, as last reported on the 6th of August, with the highest price reaching 5.72 and the lowest price hitting 5.64 during the day.
If you're considering investing in Ellington Stock, it is important to understand the factors that can impact its price. As of now, Ellington Stock is not too volatile. Ellington Residential secures Sharpe Ratio (or Efficiency) of 0.13, which denotes the company had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Ellington Residential Mortgage, which you can use to evaluate the volatility of the firm. Please confirm Ellington Residential's Mean Deviation of 0.8942, downside deviation of 1.38, and Coefficient Of Variation of 750.82 to check if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Ellington Residential's Common Stock Shares Outstanding is very stable compared to the past year. As of the 6th of August 2025, Liabilities And Stockholders Equity is likely to grow to about 1 B, while Total Stockholder Equity is likely to drop about 162.3 M. . At this time, Ellington Residential's Price To Sales Ratio is very stable compared to the past year. As of the 6th of August 2025, Price Book Value Ratio is likely to grow to 1.31, while Price Earnings Ratio is likely to drop 25.94. Ellington Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of May 2013 | 200 Day MA 6.1136 | 50 Day MA 5.781 | Beta 1.302 |
Ellington | Build AI portfolio with Ellington Stock |
Sharpe Ratio = 0.1327
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EARN | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.17 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Ellington Residential is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ellington Residential by adding it to a well-diversified portfolio.
Price Book 0.9303 | Price Sales 5.996 | Shares Float 37 M | Dividend Share 0.96 | Wall Street Target Price 6.125 |
Ellington Residential Stock Price History Chart
There are several ways to analyze Ellington Stock price data. The simplest method is using a basic Ellington candlestick price chart, which shows Ellington Residential price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 23, 2025 | 5.97 |
| Lowest Price | May 9, 2025 | 5.15 |
Ellington Residential August 6, 2025 Stock Price Synopsis
Various analyses of Ellington Residential's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ellington Stock. It can be used to describe the percentage change in the price of Ellington Residential from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ellington Stock.| Ellington Residential Price Action Indicator | (0.04) | |
| Ellington Residential Price Daily Balance Of Power | (0.75) | |
| Ellington Residential Price Rate Of Daily Change | 0.99 | |
| Ellington Residential Accumulation Distribution | 4,319 |
Ellington Residential August 6, 2025 Stock Price Analysis
Ellington Stock Price History Data
The price series of Ellington Residential for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 0.89 with a coefficient of variation of 4.16. Under current investment horizon, the daily prices are spread out with arithmetic mean of 5.57. The median price for the last 90 days is 5.58. The company completed dividends distribution on 2025-07-31.| Open | High | Low | Close | Volume | ||
| 08/05/2025 | 5.72 | 5.72 | 5.64 | 5.67 | 308,832 | |
08/04/2025 | 5.69 | 5.75 | 5.66 | 5.73 | 286,498 | |
08/01/2025 | 5.82 | 5.86 | 5.63 | 5.66 | 716,518 | |
07/31/2025 | 5.94 | 5.94 | 5.80 | 5.85 | 435,420 | |
07/30/2025 | 5.94 | 5.98 | 5.88 | 5.89 | 512,214 | |
07/29/2025 | 5.87 | 5.92 | 5.86 | 5.90 | 309,798 | |
07/28/2025 | 5.83 | 5.86 | 5.80 | 5.85 | 338,985 | |
07/25/2025 | 5.86 | 5.88 | 5.81 | 5.84 | 313,683 | |
| 07/24/2025 | 5.93 | 5.96 | 5.83 | 5.83 | 480,715 | |
07/23/2025 | 5.92 | 5.97 | 5.90 | 5.97 | 324,250 | |
07/22/2025 | 5.79 | 5.91 | 5.78 | 5.87 | 227,009 | |
07/21/2025 | 5.94 | 5.94 | 5.78 | 5.78 | 505,651 | |
07/18/2025 | 5.91 | 6.00 | 5.91 | 5.91 | 382,464 | |
07/17/2025 | 5.85 | 5.91 | 5.85 | 5.91 | 217,384 | |
07/16/2025 | 5.81 | 5.88 | 5.80 | 5.85 | 271,470 | |
| 07/15/2025 | 5.87 | 5.87 | 5.77 | 5.78 | 217,188 | |
07/14/2025 | 5.83 | 5.87 | 5.82 | 5.87 | 159,455 | |
07/11/2025 | 5.87 | 5.87 | 5.82 | 5.87 | 196,791 | |
07/10/2025 | 5.81 | 5.87 | 5.81 | 5.84 | 181,829 | |
07/09/2025 | 5.76 | 5.81 | 5.75 | 5.81 | 226,715 | |
| 07/08/2025 | 5.67 | 5.76 | 5.67 | 5.75 | 255,490 | |
07/07/2025 | 5.64 | 5.70 | 5.63 | 5.68 | 197,965 | |
07/03/2025 | 5.71 | 5.71 | 5.68 | 5.68 | 124,153 | |
07/02/2025 | 5.65 | 5.69 | 5.63 | 5.68 | 253,831 | |
07/01/2025 | 5.63 | 5.67 | 5.60 | 5.60 | 332,440 | |
06/30/2025 | 5.67 | 5.67 | 5.63 | 5.67 | 344,084 | |
06/27/2025 | 5.60 | 5.64 | 5.58 | 5.62 | 434,691 | |
06/26/2025 | 5.60 | 5.64 | 5.57 | 5.59 | 245,915 | |
06/25/2025 | 5.58 | 5.61 | 5.57 | 5.58 | 215,357 | |
06/24/2025 | 5.58 | 5.63 | 5.57 | 5.59 | 270,338 | |
06/23/2025 | 5.60 | 5.62 | 5.51 | 5.58 | 258,176 | |
06/20/2025 | 5.58 | 5.60 | 5.55 | 5.58 | 181,512 | |
06/18/2025 | 5.55 | 5.59 | 5.53 | 5.56 | 163,155 | |
06/17/2025 | 5.61 | 5.61 | 5.51 | 5.52 | 221,180 | |
06/16/2025 | 5.60 | 5.64 | 5.58 | 5.59 | 209,281 | |
06/13/2025 | 5.58 | 5.60 | 5.57 | 5.58 | 127,100 | |
| 06/12/2025 | 5.59 | 5.63 | 5.55 | 5.61 | 238,748 | |
06/11/2025 | 5.59 | 5.61 | 5.57 | 5.58 | 218,574 | |
| 06/10/2025 | 5.59 | 5.59 | 5.56 | 5.57 | 250,758 | |
| 06/09/2025 | 5.50 | 5.58 | 5.49 | 5.58 | 319,015 | |
06/06/2025 | 5.45 | 5.52 | 5.45 | 5.49 | 234,632 | |
06/05/2025 | 5.45 | 5.48 | 5.42 | 5.45 | 232,471 | |
06/04/2025 | 5.49 | 5.52 | 5.44 | 5.46 | 242,184 | |
06/03/2025 | 5.40 | 5.50 | 5.39 | 5.48 | 270,613 | |
06/02/2025 | 5.45 | 5.49 | 5.38 | 5.43 | 358,926 | |
05/30/2025 | 5.49 | 5.50 | 5.41 | 5.47 | 336,721 | |
05/29/2025 | 5.47 | 5.51 | 5.40 | 5.50 | 365,305 | |
05/28/2025 | 5.47 | 5.51 | 5.44 | 5.44 | 368,761 | |
05/27/2025 | 5.41 | 5.51 | 5.33 | 5.50 | 574,038 | |
05/23/2025 | 5.29 | 5.42 | 5.29 | 5.35 | 354,768 | |
05/22/2025 | 5.25 | 5.35 | 5.11 | 5.31 | 435,019 | |
| 05/21/2025 | 5.33 | 5.45 | 5.23 | 5.25 | 434,154 | |
| 05/20/2025 | 5.42 | 5.42 | 5.34 | 5.36 | 410,757 | |
05/19/2025 | 5.44 | 5.47 | 5.37 | 5.39 | 335,089 | |
05/16/2025 | 5.41 | 5.47 | 5.40 | 5.47 | 284,357 | |
05/15/2025 | 5.36 | 5.41 | 5.33 | 5.41 | 258,181 | |
05/14/2025 | 5.39 | 5.41 | 5.32 | 5.33 | 270,425 | |
05/13/2025 | 5.34 | 5.38 | 5.32 | 5.37 | 343,959 | |
05/12/2025 | 5.23 | 5.31 | 5.18 | 5.28 | 381,315 | |
| 05/09/2025 | 5.22 | 5.26 | 5.13 | 5.15 | 346,653 | |
| 05/08/2025 | 5.20 | 5.26 | 5.11 | 5.18 | 467,260 |
About Ellington Residential Stock history
Ellington Residential investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ellington is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ellington Residential will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ellington Residential stock prices may prove useful in developing a viable investing in Ellington Residential
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 27.2 M | 28.5 M | |
| Net Loss | -27.2 M | -25.8 M |
Ellington Residential Stock Technical Analysis
Ellington Residential technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Theme Ratings Now
Theme RatingsDetermine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
Ellington Residential Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ellington Residential's price direction in advance. Along with the technical and fundamental analysis of Ellington Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ellington to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.11 | |||
| Jensen Alpha | 0.0512 | |||
| Total Risk Alpha | (0.02) | |||
| Sortino Ratio | 0.0235 | |||
| Treynor Ratio | 0.1747 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Ellington Residential Mortgage. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in metropolitan statistical area. You can also try the Idea Analyzer module to analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas.
Is Mortgage Real Estate Investment Trusts (REITs) space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Ellington Residential. If investors know Ellington will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Ellington Residential listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.185 | Dividend Share 0.96 | Earnings Share 0.28 | Revenue Per Share | Quarterly Revenue Growth (0.34) |
The market value of Ellington Residential is measured differently than its book value, which is the value of Ellington that is recorded on the company's balance sheet. Investors also form their own opinion of Ellington Residential's value that differs from its market value or its book value, called intrinsic value, which is Ellington Residential's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Ellington Residential's market value can be influenced by many factors that don't directly affect Ellington Residential's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Ellington Residential's value and its price as these two are different measures arrived at by different means. Investors typically determine if Ellington Residential is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Ellington Residential's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.