Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.73
-0.02 (-0.35%)
At close: Jun 25, 2025, 4:00 PM
5.74
+0.01 (0.17%)
Pre-market: Jun 26, 2025, 8:35 AM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.74 | 5.77 | 5.72 | 5.73 | 5.73 | -0.35% | 215,357 |
| Jun 24, 2025 | 5.74 | 5.79 | 5.73 | 5.75 | 5.75 | 0.35% | 270,338 |
| Jun 23, 2025 | 5.76 | 5.78 | 5.66 | 5.73 | 5.73 | -0.17% | 258,176 |
| Jun 20, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.74 | 0.53% | 181,512 |
| Jun 18, 2025 | 5.70 | 5.75 | 5.68 | 5.71 | 5.71 | 0.71% | 163,155 |
| Jun 17, 2025 | 5.77 | 5.77 | 5.66 | 5.67 | 5.67 | -1.39% | 221,180 |
| Jun 16, 2025 | 5.76 | 5.80 | 5.74 | 5.75 | 5.75 | 0.35% | 209,281 |
| Jun 13, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.73 | -0.69% | 127,100 |
| Jun 12, 2025 | 5.75 | 5.79 | 5.70 | 5.77 | 5.77 | 0.70% | 238,748 |
| Jun 11, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.73 | 0.17% | 218,574 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.71 | 5.72 | 5.72 | -0.17% | 250,758 |
| Jun 9, 2025 | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | 1.60% | 319,015 |
| Jun 6, 2025 | 5.60 | 5.67 | 5.60 | 5.64 | 5.64 | 0.71% | 234,632 |
| Jun 5, 2025 | 5.60 | 5.63 | 5.57 | 5.60 | 5.60 | -0.18% | 232,471 |
| Jun 4, 2025 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | -0.36% | 242,184 |
| Jun 3, 2025 | 5.55 | 5.65 | 5.54 | 5.63 | 5.63 | 0.90% | 270,613 |
| Jun 2, 2025 | 5.60 | 5.64 | 5.53 | 5.58 | 5.58 | -0.71% | 358,926 |
| May 30, 2025 | 5.64 | 5.65 | 5.56 | 5.62 | 5.62 | -1.92% | 336,721 |
| May 29, 2025 | 5.70 | 5.74 | 5.63 | 5.73 | 5.65 | 1.06% | 365,305 |
| May 28, 2025 | 5.70 | 5.74 | 5.67 | 5.67 | 5.59 | -1.05% | 368,761 |
| May 27, 2025 | 5.64 | 5.74 | 5.56 | 5.73 | 5.65 | 2.69% | 574,038 |
| May 23, 2025 | 5.51 | 5.65 | 5.51 | 5.58 | 5.50 | 0.72% | 354,768 |
| May 22, 2025 | 5.47 | 5.58 | 5.33 | 5.54 | 5.46 | 1.28% | 435,019 |
| May 21, 2025 | 5.56 | 5.68 | 5.46 | 5.47 | 5.39 | -2.15% | 434,154 |
| May 20, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.51 | -0.53% | 410,757 |
| May 19, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.54 | -1.40% | 335,089 |
| May 16, 2025 | 5.64 | 5.70 | 5.63 | 5.70 | 5.62 | 1.06% | 284,357 |
| May 15, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.56 | 1.44% | 258,181 |
| May 14, 2025 | 5.62 | 5.64 | 5.54 | 5.56 | 5.48 | -0.71% | 270,425 |
| May 13, 2025 | 5.57 | 5.61 | 5.55 | 5.60 | 5.52 | 1.82% | 343,959 |
| May 12, 2025 | 5.45 | 5.53 | 5.40 | 5.50 | 5.42 | 2.42% | 381,315 |
| May 9, 2025 | 5.44 | 5.48 | 5.35 | 5.37 | 5.30 | -0.56% | 346,653 |
| May 8, 2025 | 5.42 | 5.48 | 5.33 | 5.40 | 5.32 | - | 467,260 |
| May 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.32 | 1.50% | 246,646 |
| May 6, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.25 | 0.38% | 262,872 |
| May 5, 2025 | 5.40 | 5.40 | 5.27 | 5.30 | 5.23 | -1.85% | 316,258 |
| May 2, 2025 | 5.43 | 5.48 | 5.37 | 5.40 | 5.32 | 0.75% | 325,135 |
| May 1, 2025 | 5.44 | 5.51 | 5.36 | 5.36 | 5.29 | -1.83% | 440,761 |
| Apr 30, 2025 | 5.52 | 5.55 | 5.44 | 5.46 | 5.38 | -2.67% | 469,871 |
| Apr 29, 2025 | 5.71 | 5.71 | 5.54 | 5.61 | 5.45 | -1.41% | 736,358 |
| Apr 28, 2025 | 5.65 | 5.72 | 5.62 | 5.69 | 5.53 | 1.25% | 541,787 |
| Apr 25, 2025 | 5.55 | 5.62 | 5.50 | 5.62 | 5.46 | 2.37% | 494,817 |
| Apr 24, 2025 | 5.48 | 5.58 | 5.47 | 5.49 | 5.34 | 0.92% | 482,052 |
| Apr 23, 2025 | 5.55 | 5.55 | 5.43 | 5.44 | 5.29 | 0.18% | 442,315 |
| Apr 22, 2025 | 5.34 | 5.46 | 5.32 | 5.43 | 5.28 | 3.04% | 395,087 |
| Apr 21, 2025 | 5.28 | 5.30 | 5.16 | 5.27 | 5.12 | -1.31% | 394,541 |
| Apr 17, 2025 | 5.15 | 5.35 | 5.15 | 5.34 | 5.19 | 3.69% | 586,822 |
| Apr 16, 2025 | 5.12 | 5.17 | 5.05 | 5.15 | 5.00 | 0.59% | 365,417 |
| Apr 15, 2025 | 5.07 | 5.20 | 5.02 | 5.12 | 4.98 | 0.99% | 502,619 |
| Apr 14, 2025 | 4.89 | 5.08 | 4.89 | 5.07 | 4.93 | 5.85% | 727,042 |