Skip to main content
Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
6.43
-0.04 (-0.62%)
At close: Mar 3, 2025, 4:00 PM
6.41
-0.02 (-0.31%)
After-hours: Mar 3, 2025, 6:58 PM EST

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20256.486.496.396.436.43-0.62%983,772
Feb 28, 20256.476.506.456.476.47-0.92%661,544
Feb 27, 20256.526.566.506.536.450.31%816,921
Feb 26, 20256.536.586.516.516.43-633,391
Feb 25, 20256.506.576.496.516.430.15%804,496
Feb 24, 20256.556.556.496.506.42-0.31%762,872
Feb 21, 20256.546.576.516.526.44-0.15%764,843
Feb 20, 20256.506.576.486.536.450.31%689,024
Feb 19, 20256.506.536.466.516.430.15%684,840
Feb 18, 20256.556.556.496.506.42-0.31%735,306
Feb 14, 20256.576.606.516.526.44-0.46%960,377
Feb 13, 20256.526.586.496.556.471.08%807,402
Feb 12, 20256.516.526.456.486.40-1.07%683,654
Feb 11, 20256.506.606.496.556.470.77%754,908
Feb 10, 20256.546.566.496.506.42-0.46%514,073
Feb 7, 20256.586.596.516.536.45-0.61%448,133
Feb 6, 20256.616.646.536.576.49-0.15%586,442
Feb 5, 20256.616.616.546.586.50-0.45%446,393
Feb 4, 20256.586.636.456.616.530.30%622,669
Feb 3, 20256.506.656.446.596.510.46%1,260,650
Jan 31, 20256.576.646.516.566.48-1.20%880,393
Jan 30, 20256.626.706.586.646.480.91%959,060
Jan 29, 20256.666.826.536.586.42-1.05%1,754,416
Jan 28, 20256.646.696.616.656.490.30%473,592
Jan 27, 20256.616.656.566.636.470.15%567,915
Jan 24, 20256.606.676.546.626.460.61%521,387
Jan 23, 20256.616.646.576.586.42-0.45%344,467
Jan 22, 20256.696.726.596.616.45-1.64%471,413
Jan 21, 20256.676.796.636.726.561.51%635,515
Jan 17, 20256.596.626.576.626.460.46%460,030
Jan 16, 20256.486.606.486.596.431.85%426,901
Jan 15, 20256.596.616.476.476.31-0.15%447,194
Jan 14, 20256.536.556.466.486.320.78%425,069
Jan 13, 20256.456.456.306.436.28-389,371
Jan 10, 20256.526.536.436.436.28-1.53%569,113
Jan 8, 20256.556.596.466.536.37-0.91%422,800
Jan 7, 20256.706.746.516.596.43-1.35%601,064
Jan 6, 20256.846.866.676.686.52-2.05%451,910
Jan 3, 20256.646.866.646.826.662.25%721,890
Jan 2, 20256.646.696.586.676.510.76%543,445
Dec 31, 20246.506.636.476.626.460.76%709,227
Dec 30, 20246.606.646.546.576.34-1.20%579,623
Dec 27, 20246.636.686.606.656.410.30%463,438
Dec 26, 20246.626.676.586.636.39-454,489
Dec 24, 20246.576.656.566.636.390.76%459,398
Dec 23, 20246.576.596.516.586.350.30%329,458
Dec 20, 20246.456.606.416.566.331.55%771,569
Dec 19, 20246.496.616.426.466.230.62%372,241
Dec 18, 20246.576.686.406.426.19-2.13%531,502
Dec 17, 20246.626.706.536.566.33-0.91%474,087
Dec 16, 20246.806.876.576.626.38-3.07%1,022,994
Dec 13, 20246.846.886.806.836.59-0.73%433,420
Dec 12, 20246.876.926.806.886.63-0.15%455,603
Dec 11, 20246.946.976.866.896.64-0.72%579,469
Dec 10, 20246.886.996.866.946.690.87%368,954
Dec 9, 20246.866.916.826.886.630.44%312,697
Dec 6, 20246.826.906.796.856.611.33%509,688
Dec 5, 20246.816.846.766.766.52-0.44%388,899
Dec 4, 20246.706.796.676.796.551.19%324,109
Dec 3, 20246.646.736.646.716.471.05%291,805
Dec 2, 20246.666.726.606.646.40-1.34%701,265
Nov 29, 20246.796.816.706.736.49-1.75%325,894
Nov 27, 20246.786.906.766.856.531.48%565,723
Nov 26, 20246.756.776.696.756.430.30%325,577
Nov 25, 20246.806.836.726.736.41-0.44%406,887
Nov 22, 20246.666.776.646.766.441.65%482,375
Nov 21, 20246.606.666.556.656.341.22%238,242
Nov 20, 20246.666.676.526.576.26-1.20%341,393
Nov 19, 20246.566.686.516.656.341.22%378,327
Nov 18, 20246.476.586.436.576.261.70%419,376
Nov 15, 20246.336.506.336.466.162.05%688,635
Nov 14, 20246.366.386.316.336.03-0.63%364,663
Nov 13, 20246.556.566.266.376.07-1.85%872,863
Nov 12, 20246.566.606.476.496.18-1.96%358,088
Nov 11, 20246.666.686.546.626.31-346,727
Nov 8, 20246.386.646.386.626.313.28%451,482
Nov 7, 20246.376.496.376.416.110.63%383,894
Nov 6, 20246.606.606.256.376.07-2.15%771,201
Nov 5, 20246.386.536.336.516.201.88%494,985
Nov 4, 20246.456.456.366.396.09-0.78%364,254
Nov 1, 20246.546.566.436.446.14-1.53%546,102
Oct 31, 20246.566.596.436.546.23-1.65%458,539
Oct 30, 20246.656.706.616.656.260.15%644,402
Oct 29, 20246.796.846.606.646.25-2.21%751,528
Oct 28, 20246.896.896.796.796.39-1.02%516,502
Oct 25, 20247.117.116.856.866.46-1.15%583,043
Oct 24, 20247.027.026.916.946.53-0.72%349,803
Oct 23, 20247.027.026.966.996.58-0.43%419,075
Oct 22, 20246.987.036.977.026.610.43%157,076
Oct 21, 20247.027.046.976.996.58-0.57%192,915
Oct 18, 20246.987.046.987.036.620.86%217,647
Oct 17, 20246.986.996.936.976.56-0.14%167,834
Oct 16, 20246.897.006.886.986.571.90%356,080
Oct 15, 20246.746.886.736.856.451.63%253,099
Oct 14, 20246.756.776.746.746.35-239,340
Oct 11, 20246.756.776.726.746.35-221,160
Oct 10, 20246.696.766.696.746.350.45%263,287
Oct 9, 20246.726.766.706.716.32-0.30%255,043
Oct 8, 20246.706.746.676.736.340.45%355,096
Oct 7, 20246.776.796.696.706.31-1.03%392,102