Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.45
+0.09 (1.68%)
At close: Oct 3, 2025, 4:00 PM EDT
5.48
+0.03 (0.55%)
After-hours: Oct 3, 2025, 4:11 PM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.46 | 5.39 | 5.46 | - | 1.87% | 77,106 |
| Oct 2, 2025 | 5.32 | 5.39 | 5.29 | 5.36 | 5.36 | 0.56% | 237,367 |
| Oct 1, 2025 | 5.45 | 5.51 | 5.27 | 5.33 | 5.33 | -2.20% | 686,363 |
| Sep 30, 2025 | 5.53 | 5.56 | 5.41 | 5.45 | 5.45 | -3.20% | 526,164 |
| Sep 29, 2025 | 5.72 | 5.73 | 5.62 | 5.63 | 5.55 | -1.23% | 436,368 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.62 | 0.18% | 130,687 |
| Sep 25, 2025 | 5.64 | 5.70 | 5.59 | 5.69 | 5.61 | 0.71% | 346,920 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.61 | 5.65 | 5.57 | -0.88% | 235,523 |
| Sep 23, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.62 | - | 170,788 |
| Sep 22, 2025 | 5.69 | 5.74 | 5.67 | 5.70 | 5.62 | - | 231,054 |
| Sep 19, 2025 | 5.72 | 5.76 | 5.70 | 5.70 | 5.62 | -0.52% | 180,118 |
| Sep 18, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.65 | 0.53% | 147,564 |
| Sep 17, 2025 | 5.66 | 5.77 | 5.66 | 5.70 | 5.62 | 0.53% | 138,000 |
| Sep 16, 2025 | 5.67 | 5.71 | 5.64 | 5.67 | 5.59 | - | 202,388 |
| Sep 15, 2025 | 5.67 | 5.68 | 5.64 | 5.67 | 5.59 | 0.53% | 164,537 |
| Sep 12, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | 5.56 | -0.18% | 140,101 |
| Sep 11, 2025 | 5.66 | 5.70 | 5.64 | 5.65 | 5.57 | -0.18% | 250,711 |
| Sep 10, 2025 | 5.65 | 5.68 | 5.63 | 5.66 | 5.58 | 0.35% | 124,144 |
| Sep 9, 2025 | 5.63 | 5.71 | 5.63 | 5.64 | 5.56 | -0.18% | 266,970 |
| Sep 8, 2025 | 5.61 | 5.67 | 5.61 | 5.65 | 5.57 | 0.18% | 240,933 |
| Sep 5, 2025 | 5.70 | 5.72 | 5.61 | 5.64 | 5.56 | -0.70% | 544,075 |
| Sep 4, 2025 | 5.70 | 5.75 | 5.67 | 5.68 | 5.60 | -0.35% | 204,749 |
| Sep 3, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.62 | 1.24% | 168,563 |
| Sep 2, 2025 | 5.66 | 5.72 | 5.56 | 5.63 | 5.55 | -1.40% | 428,171 |
| Aug 29, 2025 | 5.79 | 5.82 | 5.71 | 5.71 | 5.63 | -2.89% | 546,446 |
| Aug 28, 2025 | 5.89 | 5.89 | 5.84 | 5.88 | 5.72 | 0.51% | 305,447 |
| Aug 27, 2025 | 5.87 | 5.88 | 5.82 | 5.85 | 5.69 | -0.51% | 306,977 |
| Aug 26, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.72 | 1.38% | 227,249 |
| Aug 25, 2025 | 5.80 | 5.88 | 5.80 | 5.80 | 5.64 | -0.68% | 268,184 |
| Aug 22, 2025 | 5.81 | 5.89 | 5.75 | 5.84 | 5.68 | 0.17% | 743,836 |
| Aug 21, 2025 | 5.75 | 5.84 | 5.71 | 5.83 | 5.67 | 1.39% | 329,341 |
| Aug 20, 2025 | 5.67 | 5.78 | 5.64 | 5.75 | 5.59 | 2.50% | 286,379 |
| Aug 19, 2025 | 5.59 | 5.63 | 5.57 | 5.61 | 5.45 | 0.36% | 198,699 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.43 | -0.53% | 259,792 |
| Aug 15, 2025 | 5.65 | 5.72 | 5.60 | 5.62 | 5.46 | -0.88% | 186,156 |
| Aug 14, 2025 | 5.74 | 5.74 | 5.67 | 5.67 | 5.51 | -1.56% | 174,427 |
| Aug 13, 2025 | 5.71 | 5.76 | 5.64 | 5.76 | 5.60 | 1.77% | 433,950 |
| Aug 12, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 5.50 | 0.53% | 244,096 |
| Aug 11, 2025 | 5.63 | 5.84 | 5.59 | 5.63 | 5.47 | - | 1,306,716 |
| Aug 8, 2025 | 5.64 | 5.73 | 5.63 | 5.63 | 5.47 | - | 316,856 |
| Aug 7, 2025 | 5.67 | 5.73 | 5.55 | 5.63 | 5.47 | -0.53% | 529,142 |
| Aug 6, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.50 | -0.18% | 272,859 |
| Aug 5, 2025 | 5.72 | 5.72 | 5.64 | 5.67 | 5.51 | -1.05% | 308,833 |
| Aug 4, 2025 | 5.69 | 5.75 | 5.66 | 5.73 | 5.57 | 1.24% | 295,470 |
| Aug 1, 2025 | 5.82 | 5.86 | 5.63 | 5.66 | 5.50 | -3.25% | 716,677 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.69 | -2.01% | 435,423 |
| Jul 30, 2025 | 6.02 | 6.06 | 5.96 | 5.97 | 5.72 | -0.17% | 512,214 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.94 | 5.98 | 5.73 | 0.84% | 309,798 |
| Jul 28, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.69 | 0.17% | 338,985 |
| Jul 25, 2025 | 5.94 | 5.96 | 5.89 | 5.92 | 5.68 | 0.17% | 313,683 |