EARN Stock Prices

Data as of Oct 28, 2026

Last

3.72

Change

-0.02

Open

3.74

Previous

3.74

High

3.81

Low

3.70

Bid

-

Ask

-

Volume

515,774

Trades

-

Dividend

0.40

Yield

10.51%

Ex-Div

Jun 28, 2017

Impl Vol

1.032

Hist Vol

0.265

Opt Volume

6

Open Int

172

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.74	3.81	3.70	3.72	-0.02	515,774	6	1.032	0.265
Oct 27, 2026	3.73	3.75	3.55	3.74	+0.01	667,463	18	1.332	0.265
Oct 26, 2026	3.63	3.74	3.62	3.73	+0.10	404,874	7	1.336	0.265
Oct 23, 2026	3.58	3.65	3.52	3.63	+0.05	303,169	0	0.000	0.264
Oct 22, 2026	3.47	3.63	3.45	3.58	+0.08	345,313	0	0.000	0.263
Oct 21, 2026	3.58	3.58	3.48	3.50	-0.06	246,097	1	0.000	0.263
Oct 20, 2026	3.51	3.67	3.51	3.56	+0.04	306,031	1	0.000	0.263
Oct 19, 2026	3.46	3.57	3.39	3.52	+0.06	541,750	1	1.218	0.263
Oct 16, 2026	3.50	3.57	3.45	3.46	+0.13	726,210	26	0.669	0.262
Oct 15, 2026	3.29	3.37	3.26	3.33	+0.07	272,442	0	0.000	0.259
Oct 14, 2026	3.26	3.34	3.22	3.26	-0.04	652,832	0	0.000	0.259
Oct 13, 2026	3.44	3.44	3.26	3.30	-0.12	420,047	1	0.000	0.259
Oct 12, 2026	3.40	3.44	3.37	3.42	+0.01	354,456	0	0.000	0.258
Oct 9, 2026	3.56	3.56	3.39	3.41	-0.14	257,659	0	0.000	0.258
Oct 8, 2026	3.49	3.61	3.38	3.55	+0.07	567,326	1	0.000	0.256
Oct 7, 2026	3.51	3.59	3.29	3.48	-0.09	1,074,873	0	0.000	0.255
Oct 6, 2026	3.70	3.77	3.42	3.57	-0.09	1,723,790	16	0.539	0.254
Oct 5, 2026	4.03	4.05	3.66	3.66	-0.37	1,005,048	4	0.256	0.256
Oct 2, 2026	4.05	4.06	3.99	4.03	+0.00	284,912	0	0.000	0.238
Oct 1, 2026	4.08	4.09	3.98	3.98	-0.06	413,462	1	0.459	0.238
Sep 30, 2026	4.23	4.24	4.04	4.04	-0.24	467,221	10	0.727	0.238
Sep 29, 2026	4.25	4.33	4.22	4.28	+0.07	374,617	0	0.000	0.233
Sep 28, 2026	4.22	4.25	4.21	4.21	-0.05	262,251	0	0.000	0.233
Sep 25, 2026	4.20	4.26	4.18	4.26	+0.09	239,764	1	0.000	0.233
Sep 24, 2026	4.22	4.22	4.17	4.17	-0.04	239,545	0	0.000	0.232
Sep 23, 2026	4.25	4.27	4.21	4.21	-0.05	181,668	0	0.000	0.232
Sep 22, 2026	4.24	4.28	4.24	4.26	-0.02	169,526	10	0.391	0.231
Sep 21, 2026	4.26	4.30	4.24	4.28	+0.05	107,424	7	0.000	0.231
Sep 18, 2026	4.25	4.26	4.21	4.23	-0.03	190,529	0	0.000	0.231
Sep 17, 2026	4.16	4.27	4.15	4.26	+0.11	234,169	0	0.000	0.231
Sep 16, 2026	4.18	4.18	4.10	4.15	-0.01	417,068	3	0.000	0.230
Sep 15, 2026	4.19	4.19	4.10	4.16	-0.01	579,237	13	1.361	0.230
Sep 14, 2026	4.32	4.34	4.15	4.17	-0.16	618,610	11	0.230	0.230
Sep 11, 2026	4.31	4.34	4.31	4.33	+0.02	317,976	0	0.000	0.227
Sep 10, 2026	4.32	4.36	4.29	4.31	-0.01	229,532	0	0.000	0.227
Sep 9, 2026	4.34	4.35	4.32	4.32	-0.02	158,431	0	0.000	0.227
Sep 8, 2026	4.31	4.36	4.31	4.34	+0.00	272,487	7	0.000	0.227
Sep 4, 2026	4.38	4.38	4.34	4.36	-0.02	327,719	0	0.000	0.226
Sep 3, 2026	4.40	4.41	4.34	4.38	-0.02	270,974	1	0.000	0.226
Sep 2, 2026	4.33	4.40	4.32	4.40	+0.09	258,913	1	0.000	0.227
Sep 1, 2026	4.35	4.44	4.30	4.31	-0.06	351,553	0	0.000	0.226
Aug 31, 2026	4.35	4.40	4.32	4.37	-0.07	864,403	0	0.000	0.226
Aug 28, 2026	4.48	4.50	4.43	4.44	-0.01	763,861	0	0.000	0.227
Aug 27, 2026	4.45	4.47	4.43	4.45	+0.00	232,255	0	0.000	0.227
Aug 26, 2026	4.49	4.49	4.43	4.45	+0.02	269,159	0	0.000	0.227
Aug 25, 2026	4.47	4.47	4.41	4.43	-0.05	303,366	4	0.538	0.228
Aug 24, 2026	4.40	4.48	4.40	4.48	+0.07	469,736	0	0.000	0.227
Aug 21, 2026	4.48	4.48	4.41	4.41	-0.04	260,689	10	0.000	0.227
Aug 20, 2026	4.42	4.47	4.41	4.45	+0.04	441,151	1	0.000	0.227
Aug 19, 2026	4.37	4.43	4.37	4.41	+0.03	329,624	0	0.000	0.228
Aug 18, 2026	4.39	4.45	4.38	4.38	-0.03	339,468	28	0.000	0.228
Aug 17, 2026	4.38	4.41	4.36	4.41	+0.01	343,106	0	0.000	0.228
Aug 14, 2026	4.43	4.44	4.37	4.40	-0.04	345,191	2	0.000	0.228
Aug 13, 2026	4.35	4.45	4.35	4.44	+0.09	435,596	74	0.000	0.229
Aug 12, 2026	4.37	4.37	4.32	4.35	-0.01	302,318	0	0.000	0.228
Aug 11, 2026	4.36	4.39	4.35	4.36	+0.00	290,827	0	0.000	0.229
Aug 10, 2026	4.39	4.39	4.33	4.36	-0.04	217,785	1	0.000	0.229
Aug 7, 2026	4.34	4.41	4.33	4.40	+0.05	635,852	0	0.000	0.228
Aug 6, 2026	4.28	4.36	4.28	4.35	+0.08	311,920	13	0.000	0.228
Aug 5, 2026	4.30	4.30	4.25	4.27	-0.04	334,204	1	0.000	0.227
Aug 4, 2026	4.35	4.37	4.28	4.31	-0.05	503,483	1	0.000	0.227
Aug 3, 2026	4.38	4.40	4.30	4.36	+0.04	569,967	2	0.000	0.227
Jul 31, 2026	4.41	4.43	4.30	4.32	-0.16	627,633	0	0.000	0.230
Jul 30, 2026	4.47	4.50	4.43	4.48	+0.05	918,425	15	0.000	0.228
Jul 29, 2026	4.42	4.46	4.41	4.43	-0.02	306,736	15	0.000	0.227
Jul 28, 2026	4.45	4.47	4.42	4.45	+0.05	354,236	4	0.000	0.227

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 28, 2017	Jul 25, 2017	0.40	1.60	10.51%
Mar 29, 2017	Apr 25, 2017	0.40	1.60	10.44%
Sep 28, 2016	Oct 25, 2016	0.40	1.60	13.65%
Jun 28, 2016	Jul 27, 2016	0.40	1.60	13.65%
Mar 29, 2016	Apr 25, 2016	0.45	1.80	13.65%
Dec 29, 2015	Jan 25, 2016	0.45	1.80	13.65%
Sep 28, 2015	Oct 16, 2015	0.45	1.80	13.65%
Jun 26, 2015	Jul 27, 2015	0.55	2.20	13.65%
Mar 27, 2015	Apr 27, 2015	0.55	2.20	12.14%
Dec 29, 2014	Jan 26, 2015	0.55	2.20	12.14%
Sep 26, 2014	Oct 27, 2014	0.55	2.20	12.93%
Jun 26, 2014	Jul 25, 2014	0.55	2.20	12.80%

Split History

Split Date	Factor	Announced
No splits on record.