Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.63
0.00 (0.09%)
Jan 22, 2026, 12:50 PM EST - Market open
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.63 | 5.70 | 5.63 | 5.64 | - | 0.27% | 466,192 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | 0.18% | 260,114 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.61 | -0.53% | 335,466 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.64 | 3.49% | 373,873 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.45 | 0.74% | 296,497 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.41 | -1.10% | 430,722 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.40 | 5.47 | 5.47 | -0.55% | 292,404 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.50 | -0.54% | 293,404 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | 5.53 | 2.22% | 480,574 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.41 | 1.50% | 338,307 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.33 | -0.37% | 200,315 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.35 | 0.56% | 381,400 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | 0.38% | 320,615 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.30 | 0.57% | 298,803 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | 5.27 | -0.75% | 334,007 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 5.23 | 0.19% | 369,742 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.22 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.25 | 0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.20 | 0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 5.16 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 5.22 | 0.38% | 326,309 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | 5.20 | 0.76% | 550,434 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.16 | 1.35% | 309,819 |
| Dec 17, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 5.09 | 0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.07 | 0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | 5.02 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | 5.09 | 0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 5.05 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | 5.13 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | 5.27 | 1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | 5.20 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.28 | 0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.25 | 0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 5.21 | 0.57% | 355,187 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | 5.18 | -0.75% | 306,805 |
| Dec 1, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.22 | -2.21% | 338,097 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.34 | -1.63% | 245,571 |
| Nov 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.35 | 1.47% | 513,149 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.27 | 0.93% | 264,926 |
| Nov 24, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.22 | 1.70% | 313,336 |
| Nov 21, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | 5.13 | 3.12% | 381,520 |
| Nov 20, 2025 | 5.14 | 5.19 | 5.08 | 5.13 | 4.98 | 0.59% | 469,371 |
| Nov 19, 2025 | 5.17 | 5.24 | 5.09 | 5.10 | 4.95 | -1.35% | 295,869 |
| Nov 18, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 5.02 | -0.77% | 171,123 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.16 | 5.21 | 5.06 | -0.76% | 267,051 |
| Nov 14, 2025 | 5.22 | 5.30 | 5.15 | 5.25 | 5.10 | 1.35% | 169,407 |
| Nov 13, 2025 | 5.21 | 5.29 | 5.18 | 5.18 | 5.03 | -1.89% | 164,810 |
| Nov 12, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.12 | - | 163,519 |
| Nov 11, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.12 | 1.15% | 206,686 |
| Nov 10, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.07 | -0.95% | 366,499 |