|
Video: Compound Annual Growth Rate (CAGR) Definition
|
|
Date |
Open |
High |
Low |
Close |
Volume |
04/12/2024 |
$6.68 |
$6.71 |
$6.53 |
$6.61 |
163.10K | 04/15/2024 |
$6.68 |
$6.68 |
$6.46 |
$6.58 |
254.20K | 04/16/2024 |
$6.58 |
$6.60 |
$6.46 |
$6.55 |
179.60K | 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 |
|
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. | |
|
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 12, 2024, EARN opened at $6.68, traded as high as $6.71 and as low as $6.53, and closed at $6.61. Trading volume was a total of 163.10K shares. On April 15, 2024, EARN opened at $6.68, traded as high as $6.68 and as low as $6.46, and closed at $6.58. Trading volume was a total of 254.20K shares. On April 16, 2024, EARN opened at $6.58, traded as high as $6.60 and as low as $6.46, and closed at $6.55. Trading volume was a total of 179.60K shares. 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.
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: |
04/22/2014 |
|
End date: |
04/18/2024 |
|
Start price/share: |
$16.74 |
|
End price/share: |
$6.73 |
|
Starting shares: |
597.37 |
|
Ending shares: |
2,144.28 |
|
Dividends reinvested/share: |
$14.59 |
|
Total return: |
44.31% |
|
Average Annual Total Return: |
3.74% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$14,435.07 |
|
Years: |
10.00 |
|
|
Growth of $10,000.00
Without Dividends Reinvested
|
Start date: |
04/22/2014 |
|
End date: |
04/18/2024 |
|
Start price/share: |
$16.74 |
|
End price/share: |
$6.73 |
|
Dividends collected/share: |
$14.59 |
|
Total return: |
27.36% |
|
Average Annual Total Return: |
2.45% |
|
Starting investment: |
$10,000.00 |
|
Ending investment: |
$12,737.69 |
|
Years: |
10.00 |
|
|
|
Date |
Close |
04/12/2024 | $6.61 | 04/15/2024 | $6.58 | 04/16/2024 | $6.55 | 04/17/2024 | $6.60 | 04/18/2024 | $6.73 |
|
|