Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.33
+0.05 (0.95%)
At close: Oct 24, 2025, 4:00 PM EDT
5.33
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.305.375.285.33-0.95%231,751
Oct 23, 20255.355.355.285.285.28-1.31%302,398
Oct 22, 20255.275.365.255.355.352.10%427,162
Oct 21, 20255.215.315.215.245.240.77%297,875
Oct 20, 20255.145.235.145.205.201.17%288,072
Oct 17, 20255.105.155.105.145.140.19%220,446
Oct 16, 20255.125.205.125.135.130.39%286,361
Oct 15, 20255.065.125.065.115.111.19%264,430
Oct 14, 20255.015.105.015.055.05-1.56%508,686
Oct 13, 20255.065.135.045.135.132.19%280,156
Oct 10, 20255.135.175.015.025.02-2.14%458,949
Oct 9, 20255.155.185.115.135.13-0.97%324,645
Oct 8, 20255.155.205.115.185.180.58%347,928
Oct 7, 20255.235.235.135.155.15-1.72%544,676
Oct 6, 20255.445.475.245.245.24-3.85%440,520
Oct 3, 20255.405.485.395.455.451.68%324,438
Oct 2, 20255.325.395.295.365.360.56%237,367
Oct 1, 20255.455.515.275.335.33-2.20%686,363
Sep 30, 20255.535.565.415.455.45-3.20%526,164
Sep 29, 20255.725.735.625.635.55-1.23%436,368
Sep 26, 20255.725.725.675.705.620.18%130,687
Sep 25, 20255.645.705.595.695.610.71%346,920
Sep 24, 20255.735.735.615.655.57-0.88%235,523
Sep 23, 20255.705.745.685.705.62-170,788
Sep 22, 20255.695.745.675.705.62-231,054
Sep 19, 20255.725.765.705.705.62-0.52%180,118
Sep 18, 20255.705.755.675.735.650.53%147,564
Sep 17, 20255.665.775.665.705.620.53%138,000
Sep 16, 20255.675.715.645.675.59-202,388
Sep 15, 20255.675.685.645.675.590.53%164,537
Sep 12, 20255.665.685.625.645.56-0.18%140,101
Sep 11, 20255.665.705.645.655.57-0.18%250,711
Sep 10, 20255.655.685.635.665.580.35%124,144
Sep 9, 20255.635.715.635.645.56-0.18%266,970
Sep 8, 20255.615.675.615.655.570.18%240,933
Sep 5, 20255.705.725.615.645.56-0.70%544,075
Sep 4, 20255.705.755.675.685.60-0.35%204,749
Sep 3, 20255.665.705.665.705.621.24%168,563
Sep 2, 20255.665.725.565.635.55-1.40%428,171
Aug 29, 20255.795.825.715.715.63-2.89%546,446
Aug 28, 20255.895.895.845.885.720.51%305,447
Aug 27, 20255.875.885.825.855.69-0.51%306,977
Aug 26, 20255.805.885.805.885.721.38%227,249
Aug 25, 20255.805.885.805.805.64-0.68%268,184
Aug 22, 20255.815.895.755.845.680.17%743,836
Aug 21, 20255.755.845.715.835.671.39%329,341
Aug 20, 20255.675.785.645.755.592.50%286,379
Aug 19, 20255.595.635.575.615.450.36%198,699
Aug 18, 20255.605.625.575.595.43-0.53%259,792
Aug 15, 20255.655.725.605.625.46-0.88%186,156