Ellington Stock Price History Breakdown

EARN -  USA Stock  

USD 11.81  0.03  0.25%

Ellington Stock price history is provided at the adjusted basis, taking into account all of the recent filings. As of today, the current price of Ellington Residential is  11.81 , as last reported on the 18th of October 2021, with the highest price reaching  11.93  and the lowest price hitting  11.81  during the day.
We consider Ellington Residential very steady. Ellington Residential secures Sharpe Ratio (or Efficiency) of 0.0943, which denotes the company had 0.0943% of return per unit of risk over the last 3 months. Our standpoint towards predicting the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Ellington Residential Mortgage, which you can use to evaluate the future volatility of the firm. Please confirm Ellington Residential Downside Deviation of 0.8958, coefficient of variation of 851.93, and Mean Deviation of 0.7568 to check if the risk estimate we provide is consistent with the expected return of 0.0886%.

Ellington Stock Price History 

 
Refresh
Net Income Common Stock is expected to rise to about 21.7 M this year. Ellington Residential Price to Book Value is quite stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 1.01. Price to Earnings Ratio is expected to rise to 8.63 this year, although the value of Price to Sales Ratio will most likely fall to 8.76.

Ellington Residential October 18, 2021 Stock Price Synopsis

Ellington Residential Price Action Indicator(0.07) 
Ellington Residential Price Daily Balance Of Power(0.25) 
Ellington Residential Price Rate Of Daily Change 1.00 
Ellington Residential Accumulation Distribution 950.54 
When benchmark price declines in a down market, there may be an uptick in Ellington Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ellington Residential intraday prices and daily technical indicators to check the level of noise trading in Ellington Stock and then apply it to test your longer-term investment strategies against Ellington.

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.

90 Days Highest PriceOctober 14, 202111.84
90 Days Lowest PriceAugust 19, 202111.02

Ellington Stock Price History Data

The price series of Ellington Residential for the period between Tue, Jul 20, 2021 and Mon, Oct 18, 2021 has a statistical range of 0.9 with a coefficient of variation of 1.92. Under current investment horizon, the daily prices are spread out with arithmetic mean of 11.32. The median price for the last 90 days is 11.33. The company completed dividends distribution on 2021-10-28.
OpenHighLowCloseVolume
10/15/2021 11.88  11.93  11.81  11.81  94,500 
10/14/2021 11.84  11.86  11.80  11.84  58,147 
10/13/2021 11.81  11.84  11.65  11.78  127,983 
10/12/2021 11.81  11.95  11.72  11.81  173,654 
10/11/2021 11.71  11.86  11.68  11.68  109,200 
10/08/2021 11.41  11.75  11.41  11.70  135,479 
10/07/2021 11.44  11.50  11.34  11.34  48,300 
10/06/2021 11.37  11.44  11.26  11.42  38,978 
10/05/2021 11.39  11.50  11.36  11.41  59,300 
10/04/2021 11.25  11.45  11.25  11.36  82,400 
10/01/2021 11.18  11.33  11.13  11.21  65,876 
09/30/2021 11.25  11.34  11.15  11.16  90,606 
09/29/2021 11.21  11.34  11.00  11.23  135,437 
09/28/2021 11.80  11.81  11.59  11.31  155,756 
09/27/2021 11.74  11.87  11.71  11.48  105,794 
09/24/2021 11.75  11.96  11.75  11.48  136,802 
09/23/2021 11.78  11.78  11.69  11.43  104,824 
09/22/2021 11.65  11.75  11.58  11.64  118,714 
09/21/2021 11.49  11.64  11.42  11.58  81,545 
09/20/2021 11.34  11.48  11.34  11.38  132,110 
09/17/2021 11.48  11.62  11.43  11.49  274,791 
09/16/2021 11.43  11.53  11.35  11.42  103,108 
09/15/2021 11.35  11.40  11.29  11.40  96,169 
09/14/2021 11.50  11.42  11.26  11.30  72,602 
09/13/2021 11.30  11.36  11.23  11.35  78,559 
09/10/2021 11.34  11.36  11.20  11.30  51,835 
09/09/2021 11.30  11.43  11.30  11.31  63,504 
09/08/2021 11.51  11.51  11.45  11.33  67,343 
09/07/2021 11.46  11.50  11.39  11.40  61,127 
09/03/2021 11.51  11.51  11.42  11.43  53,370 
09/02/2021 11.59  11.59  11.47  11.49  113,120 
09/01/2021 11.48  11.65  11.45  11.60  125,032 
08/31/2021 11.42  11.48  11.33  11.51  89,433 
08/30/2021 11.42  11.47  11.33  11.41  113,647 
08/27/2021 11.40  11.50  11.32  11.43  80,667 
08/26/2021 11.42  11.44  11.35  11.35  77,157 
08/25/2021 11.31  11.42  11.28  11.38  84,922 
08/24/2021 11.20  11.40  11.19  11.32  155,888 
08/23/2021 10.97  11.16  11.10  11.14  37,029 
08/20/2021 10.97  11.14  10.97  11.06  96,922 
08/19/2021 11.04  11.10  10.93  11.02  197,898 
08/18/2021 11.26  11.35  11.08  11.10  217,747 
08/17/2021 11.34  11.34  11.14  11.27  124,732 
08/16/2021 11.42  11.43  11.20  11.33  82,099 
08/13/2021 11.37  11.42  11.33  11.39  85,400 
08/12/2021 11.30  11.38  11.23  11.36  78,046 
08/11/2021 11.09  11.34  11.03  11.26  171,824 
08/10/2021 11.02  11.13  11.01  11.08  297,353 
08/09/2021 11.19  11.19  10.99  11.04  23,560,000 
08/06/2021 11.16  11.17  11.03  11.16  104,519 
08/05/2021 11.02  11.15  11.04  11.05  78,820 
08/04/2021 11.03  11.08  10.96  11.03  156,683 
08/03/2021 11.16  11.22  10.86  11.05  230,493 
08/02/2021 11.14  11.35  11.18  11.22  80,810 
07/30/2021 11.22  11.31  11.07  11.13  78,381 
07/29/2021 11.20  11.35  11.16  11.22  115,579 
07/28/2021 11.15  11.25  11.02  11.16  100,610 
07/27/2021 11.17  11.25  11.01  11.09  95,811 
07/26/2021 11.10  11.28  11.10  11.20  102,702 
07/23/2021 11.12  11.14  10.97  11.05  99,936 

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 historical stock prices may prove useful in developing a viable investing in Ellington Residential
Last ReportedProjected for 2021
Weighted Average Shares12.3 M12.7 M
Weighted Average Shares Diluted12.4 M10.5 M
Issuance Purchase of Equity Shares-986 K-1 M
Ellington Residential Mortgage REIT, a real estate investment trust, specializes in acquiring, investing in, and managing residential mortgage-and real estate-related assets. Ellington Residential Mortgage REIT was founded in 2012 and is based in Old Greenwich, Connecticut. Ellington Residential operates under REIT - Mortgage classification in the United States and is traded on New York Stock Exchange.

Ellington Residential Quarterly Market Capitalization

145.28 MillionShare

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.
A focus of Ellington Residential technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ellington Residential trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Efficient Frontier Now

   

Efficient Frontier

Plot and analyze your portfolio and positions against risk-return landscape of the market.
All  Next Launch Module

Ellington Residential Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ellington stock's 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 stock 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.
Continue to Investing Opportunities. Note that the Ellington Residential information on this page should be used as a complementary analysis to other Ellington Residential's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.

Complementary Tools for Ellington Stock analysis

When running Ellington Residential price analysis, check to measure Ellington Residential's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ellington Residential is operating at the current time. Most of Ellington Residential's value examination focuses on studying past and present price action to predict the probability of Ellington Residential's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Ellington Residential's price. Additionally, you may evaluate how the addition of Ellington Residential to your portfolios can decrease your overall portfolio volatility.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Go
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Go
Equity Search
Search for activelly traded equities including funds and ETFs from over 30 global markets
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
CEO Directory
Screen CEOs from public companies around the world
Go
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Go
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 underlying business (such as 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 Ellington Residential value 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.