Skip to main content
Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
6.63
+0.06 (0.91%)
Nov 21, 2024, 1:44 PM EST - Market open

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.666.676.526.576.57-1.20%341,393
Nov 19, 20246.566.686.516.656.651.22%378,327
Nov 18, 20246.476.586.436.576.571.70%419,376
Nov 15, 20246.336.506.336.466.462.05%688,635
Nov 14, 20246.366.386.316.336.33-0.63%364,663
Nov 13, 20246.556.566.266.376.37-1.85%872,863
Nov 12, 20246.566.606.476.496.49-1.96%358,088
Nov 11, 20246.666.686.546.626.62-346,727
Nov 8, 20246.386.646.386.626.623.28%451,482
Nov 7, 20246.376.496.376.416.410.63%383,894
Nov 6, 20246.606.606.256.376.37-2.15%771,201
Nov 5, 20246.386.536.336.516.511.88%494,985
Nov 4, 20246.456.456.366.396.39-0.78%364,254
Nov 1, 20246.546.566.436.446.44-1.53%546,102
Oct 31, 20246.566.596.436.546.54-1.65%458,539
Oct 30, 20246.656.706.616.656.570.15%644,402
Oct 29, 20246.796.846.606.646.56-2.21%751,528
Oct 28, 20246.896.896.796.796.71-1.02%516,502
Oct 25, 20247.117.116.856.866.78-1.15%583,043
Oct 24, 20247.027.026.916.946.86-0.72%349,803
Oct 23, 20247.027.026.966.996.91-0.43%419,075
Oct 22, 20246.987.036.977.026.940.43%157,076
Oct 21, 20247.027.046.976.996.91-0.57%192,915
Oct 18, 20246.987.046.987.036.950.86%217,647
Oct 17, 20246.986.996.936.976.89-0.14%167,834
Oct 16, 20246.897.006.886.986.901.90%356,080
Oct 15, 20246.746.886.736.856.771.63%253,099
Oct 14, 20246.756.776.746.746.66-239,340
Oct 11, 20246.756.776.726.746.66-221,160
Oct 10, 20246.696.766.696.746.660.45%263,287
Oct 9, 20246.726.766.706.716.63-0.30%255,043
Oct 8, 20246.706.746.676.736.650.45%355,096
Oct 7, 20246.776.796.696.706.62-1.03%392,102
Oct 4, 20246.786.826.746.776.690.30%472,218
Oct 3, 20246.846.866.746.756.67-1.46%528,383
Oct 2, 20246.886.906.846.856.77-0.15%333,924
Oct 1, 20246.966.976.856.866.78-1.72%475,882
Sep 30, 20246.956.986.936.986.90-0.14%431,608
Sep 27, 20246.997.016.966.996.830.29%405,103
Sep 26, 20246.966.996.946.976.810.72%344,602
Sep 25, 20247.037.046.926.926.76-1.14%425,558
Sep 24, 20247.017.067.007.006.84-0.28%402,938
Sep 23, 20247.027.077.017.026.860.14%320,023
Sep 20, 20247.047.117.017.016.85-547,855
Sep 19, 20247.007.096.957.016.851.30%588,535
Sep 18, 20246.967.016.926.926.76-0.86%444,192
Sep 17, 20247.007.016.946.986.820.29%454,792
Sep 16, 20247.007.026.946.966.80-0.29%446,650
Sep 13, 20246.966.996.906.986.821.01%356,187
Sep 12, 20246.926.966.896.916.75-290,460
Sep 11, 20246.926.946.856.916.75-342,580
Sep 10, 20246.896.956.866.916.750.73%314,016
Sep 9, 20246.816.896.816.866.700.73%307,084
Sep 6, 20246.816.856.766.816.65-0.15%264,861
Sep 5, 20246.846.876.806.826.66-0.44%310,219
Sep 4, 20246.886.936.816.856.69-0.58%381,153
Sep 3, 20246.866.956.866.896.73-0.43%375,269
Aug 30, 20246.936.966.866.926.76-1.28%645,914
Aug 29, 20247.017.046.947.016.770.14%535,164
Aug 28, 20247.057.086.957.006.76-0.71%400,154
Aug 27, 20247.017.086.987.056.810.71%376,116
Aug 26, 20247.007.046.967.006.760.14%399,517
Aug 23, 20246.907.006.896.996.751.90%415,598
Aug 22, 20246.906.916.836.866.62-0.44%351,775
Aug 21, 20246.926.926.816.896.65-522,357
Aug 20, 20246.956.986.866.896.65-0.86%298,857
Aug 19, 20247.027.046.946.956.71-0.86%409,496
Aug 16, 20246.967.036.927.016.770.72%442,632
Aug 15, 20247.007.006.916.966.720.14%253,546
Aug 14, 20247.047.046.906.956.71-0.57%264,279
Aug 13, 20246.796.996.706.996.754.02%389,827
Aug 12, 20246.826.826.696.726.49-1.32%247,126
Aug 9, 20246.756.836.716.816.580.89%162,485
Aug 8, 20246.746.776.706.756.520.60%188,424
Aug 7, 20246.756.786.666.716.480.45%255,199
Aug 6, 20246.606.716.526.686.452.45%281,872
Aug 5, 20246.666.726.206.526.30-5.64%613,148
Aug 2, 20246.906.936.846.916.67-0.43%394,216
Aug 1, 20247.067.076.936.946.70-1.14%331,346
Jul 31, 20247.017.096.977.026.78-0.57%280,477
Jul 30, 20247.107.107.017.066.74-0.56%470,342
Jul 29, 20247.087.147.067.106.780.71%453,295
Jul 26, 20247.087.097.047.056.730.28%393,943
Jul 25, 20247.067.117.027.036.71-0.57%257,299
Jul 24, 20247.087.117.017.076.75-327,410
Jul 23, 20247.127.176.927.076.75-0.84%2,146,817
Jul 22, 20247.047.147.007.136.811.71%346,713
Jul 19, 20247.037.076.997.016.69-0.71%373,493
Jul 18, 20247.147.157.007.066.74-1.12%428,634
Jul 17, 20247.117.207.117.146.82-0.14%274,337
Jul 16, 20247.047.187.047.156.831.85%585,892
Jul 15, 20247.077.107.007.026.70-0.14%578,223
Jul 12, 20247.067.087.017.036.710.43%405,951
Jul 11, 20247.067.116.997.006.68-635,543
Jul 10, 20247.027.066.997.006.680.29%447,829
Jul 9, 20246.927.076.906.986.660.58%464,035
Jul 8, 20246.957.006.896.946.630.29%326,784
Jul 5, 20246.906.976.856.926.61-297,666
Jul 3, 20246.906.966.856.926.611.32%145,851
Jul 2, 20246.836.936.826.836.52-1,322,969