Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.30
-0.03 (-0.56%)
At close: Dec 29, 2025, 4:00 PM EST
5.30
0.00 (0.00%)
After-hours: Dec 29, 2025, 6:30 PM EST
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.30 | -0.56% | 313,900 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.33 | 0.95% | 366,575 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.28 | 0.76% | 187,666 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 5.24 | -1.13% | 304,083 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 5.30 | 0.38% | 318,752 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | 5.28 | 0.76% | 546,123 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.24 | 1.35% | 309,819 |
| Dec 17, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | 0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 5.15 | 0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | 5.10 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | 0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 5.13 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | 5.21 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | 5.35 | 1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | 5.28 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | 0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | 0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 5.29 | 0.57% | 355,187 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | 5.26 | -0.75% | 306,805 |
| Dec 1, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | -2.21% | 338,097 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.42 | -1.63% | 245,571 |
| Nov 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.43 | 1.47% | 513,149 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.35 | 0.93% | 264,926 |
| Nov 24, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.30 | 1.70% | 313,336 |
| Nov 21, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | 5.21 | 3.12% | 381,520 |
| Nov 20, 2025 | 5.14 | 5.19 | 5.08 | 5.13 | 5.06 | 0.59% | 469,371 |
| Nov 19, 2025 | 5.17 | 5.24 | 5.09 | 5.10 | 5.03 | -1.35% | 295,869 |
| Nov 18, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 5.09 | -0.77% | 171,123 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.16 | 5.21 | 5.13 | -0.76% | 267,051 |
| Nov 14, 2025 | 5.22 | 5.30 | 5.15 | 5.25 | 5.17 | 1.35% | 169,407 |
| Nov 13, 2025 | 5.21 | 5.29 | 5.18 | 5.18 | 5.10 | -1.89% | 164,810 |
| Nov 12, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.20 | - | 163,519 |
| Nov 11, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.20 | 1.15% | 206,686 |
| Nov 10, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.14 | -0.95% | 366,499 |
| Nov 7, 2025 | 5.14 | 5.28 | 5.13 | 5.27 | 5.19 | 3.13% | 421,471 |
| Nov 6, 2025 | 5.07 | 5.14 | 5.06 | 5.11 | 5.04 | 0.79% | 273,423 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.03 | 5.07 | 5.00 | -1.55% | 608,055 |
| Nov 4, 2025 | 5.05 | 5.17 | 5.02 | 5.15 | 5.08 | 1.98% | 499,705 |
| Nov 3, 2025 | 5.13 | 5.14 | 5.02 | 5.05 | 4.98 | -0.79% | 505,782 |
| Oct 31, 2025 | 5.13 | 5.15 | 5.03 | 5.09 | 5.02 | -2.12% | 693,610 |
| Oct 30, 2025 | 5.23 | 5.26 | 5.16 | 5.20 | 5.05 | -0.95% | 392,709 |
| Oct 29, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 5.09 | -2.05% | 294,355 |
| Oct 28, 2025 | 5.38 | 5.40 | 5.34 | 5.36 | 5.20 | 0.19% | 307,144 |
| Oct 27, 2025 | 5.33 | 5.39 | 5.33 | 5.35 | 5.19 | 0.38% | 222,859 |
| Oct 24, 2025 | 5.30 | 5.37 | 5.28 | 5.33 | 5.17 | 0.95% | 231,822 |
| Oct 23, 2025 | 5.35 | 5.35 | 5.28 | 5.28 | 5.12 | -1.31% | 302,398 |
| Oct 22, 2025 | 5.27 | 5.36 | 5.25 | 5.35 | 5.19 | 2.10% | 427,162 |
| Oct 21, 2025 | 5.21 | 5.31 | 5.21 | 5.24 | 5.08 | 0.77% | 297,875 |
| Oct 20, 2025 | 5.14 | 5.23 | 5.14 | 5.20 | 5.05 | 1.17% | 288,072 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.10 | 5.14 | 4.99 | 0.19% | 220,446 |