Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.26
0.00 (0.00%)
Feb 12, 2026, 1:00 PM EST - Market open
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.26 | 5.31 | 5.26 | 5.27 | - | 0.10% | 127,406 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | 5.26 | 1.35% | 418,599 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | 5.19 | -1.70% | 447,671 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | 5.28 | 0.19% | 287,202 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.22 | 5.27 | 5.27 | 1.15% | 302,310 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.21 | -1.14% | 267,427 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | 5.27 | -0.38% | 451,690 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | 5.29 | -0.19% | 807,484 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | 5.30 | -2.93% | 776,151 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | 5.46 | -4.21% | 1,045,588 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | 5.62 | 0.88% | 497,958 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | 5.57 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.60 | 1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | 5.52 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.55 | 0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.51 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.54 | 0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.53 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.56 | 3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.37 | 0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.33 | -1.10% | 431,594 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.40 | 5.47 | 5.39 | -0.55% | 292,530 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.42 | -0.54% | 293,405 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | 5.45 | 2.22% | 480,760 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.33 | 1.50% | 350,827 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.26 | -0.37% | 201,862 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.27 | 0.56% | 381,447 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.25 | 0.38% | 320,685 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.23 | 0.57% | 298,945 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | 5.20 | -0.75% | 334,239 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 5.16 | 0.19% | 370,406 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.15 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.18 | 0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.13 | 0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 5.09 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 5.15 | 0.38% | 326,309 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | 5.13 | 0.76% | 550,434 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.09 | 1.35% | 309,819 |
| Dec 17, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 5.02 | 0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.00 | 0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | 4.95 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | 5.02 | 0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 4.98 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | 5.06 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | 5.20 | 1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | 5.13 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.21 | 0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.18 | 0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 5.14 | 0.57% | 355,187 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | 5.11 | -0.75% | 306,805 |