Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.910
+0.110 (2.29%)
At close: Mar 5, 2026, 4:00 PM EST
4.980
+0.070 (1.43%)
After-hours: Mar 5, 2026, 5:27 PM EST
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.89 | 5.02 | 4.89 | 4.91 | 4.91 | 2.29% | 723,978 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -3.42% | 931,642 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | 4.97 | 0.40% | 670,092 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | 4.95 | 1.23% | 590,582 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | 4.89 | -3.17% | 1,171,669 |
| Feb 26, 2026 | 5.07 | 5.14 | 5.04 | 5.05 | 4.97 | -0.59% | 604,147 |
| Feb 25, 2026 | 5.14 | 5.15 | 5.00 | 5.08 | 5.00 | -0.59% | 623,551 |
| Feb 24, 2026 | 5.08 | 5.13 | 5.02 | 5.11 | 5.03 | 0.79% | 545,806 |
| Feb 23, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | 4.99 | 1.00% | 622,721 |
| Feb 20, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | 4.94 | -0.79% | 681,259 |
| Feb 19, 2026 | 5.09 | 5.10 | 5.00 | 5.06 | 4.98 | -0.98% | 443,230 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.03 | 5.11 | 5.03 | 0.59% | 396,601 |
| Feb 17, 2026 | 5.11 | 5.15 | 4.97 | 5.08 | 5.00 | -2.68% | 1,165,727 |
| Feb 13, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | 5.14 | -0.76% | 337,957 |
| Feb 12, 2026 | 5.26 | 5.33 | 5.25 | 5.26 | 5.18 | - | 302,216 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | 5.18 | 1.35% | 420,981 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | 5.11 | -1.70% | 453,215 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | 5.20 | 0.19% | 287,545 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.22 | 5.27 | 5.19 | 1.15% | 309,754 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.13 | -1.14% | 269,598 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | 5.19 | -0.38% | 453,449 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | 5.21 | -0.19% | 809,064 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | 5.22 | -2.93% | 776,290 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | 5.37 | -4.21% | 1,046,336 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | 5.53 | 0.88% | 498,206 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | 5.48 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.51 | 1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | 5.43 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.46 | 0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.42 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.45 | 0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.44 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.47 | 3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.29 | 0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.25 | -1.10% | 431,594 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.40 | 5.47 | 5.31 | -0.55% | 292,530 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.34 | -0.54% | 293,405 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | 5.37 | 2.22% | 480,760 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.25 | 1.50% | 350,827 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.17 | -0.37% | 201,862 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.19 | 0.56% | 381,447 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.16 | 0.38% | 320,685 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.14 | 0.57% | 298,945 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | 5.11 | -0.75% | 334,239 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 5.07 | 0.19% | 370,406 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.07 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.09 | 0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.05 | 0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 5.01 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 5.07 | 0.38% | 326,309 |