Skip to main content
Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
6.56
+0.10 (1.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.456.606.416.566.561.55%771,569
Dec 19, 20246.496.616.426.466.460.62%372,241
Dec 18, 20246.576.686.406.426.42-2.13%531,502
Dec 17, 20246.626.706.536.566.56-0.91%474,087
Dec 16, 20246.806.876.576.626.62-3.07%1,022,994
Dec 13, 20246.846.886.806.836.83-0.73%433,420
Dec 12, 20246.876.926.806.886.88-0.15%455,603
Dec 11, 20246.946.976.866.896.89-0.72%579,469
Dec 10, 20246.886.996.866.946.940.87%368,954
Dec 9, 20246.866.916.826.886.880.44%312,697
Dec 6, 20246.826.906.796.856.851.33%509,688
Dec 5, 20246.816.846.766.766.76-0.44%388,899
Dec 4, 20246.706.796.676.796.791.19%324,109
Dec 3, 20246.646.736.646.716.711.05%291,805
Dec 2, 20246.666.726.606.646.64-1.34%701,265
Nov 29, 20246.796.816.706.736.73-1.75%325,894
Nov 27, 20246.786.906.766.856.771.48%565,723
Nov 26, 20246.756.776.696.756.670.30%325,577
Nov 25, 20246.806.836.726.736.65-0.44%406,887
Nov 22, 20246.666.776.646.766.681.65%482,375
Nov 21, 20246.606.666.556.656.571.22%238,242
Nov 20, 20246.666.676.526.576.49-1.20%341,393
Nov 19, 20246.566.686.516.656.571.22%378,327
Nov 18, 20246.476.586.436.576.491.70%419,376
Nov 15, 20246.336.506.336.466.382.05%688,635
Nov 14, 20246.366.386.316.336.26-0.63%364,663
Nov 13, 20246.556.566.266.376.30-1.85%872,863
Nov 12, 20246.566.606.476.496.41-1.96%358,088
Nov 11, 20246.666.686.546.626.54-346,727
Nov 8, 20246.386.646.386.626.543.28%451,482
Nov 7, 20246.376.496.376.416.340.63%383,894
Nov 6, 20246.606.606.256.376.30-2.15%771,201
Nov 5, 20246.386.536.336.516.431.88%494,985
Nov 4, 20246.456.456.366.396.32-0.78%364,254
Nov 1, 20246.546.566.436.446.36-1.53%546,102
Oct 31, 20246.566.596.436.546.46-1.65%458,539
Oct 30, 20246.656.706.616.656.490.15%644,402
Oct 29, 20246.796.846.606.646.48-2.21%751,528
Oct 28, 20246.896.896.796.796.63-1.02%516,502
Oct 25, 20247.117.116.856.866.70-1.15%583,043
Oct 24, 20247.027.026.916.946.78-0.72%349,803
Oct 23, 20247.027.026.966.996.82-0.43%419,075
Oct 22, 20246.987.036.977.026.850.43%157,076
Oct 21, 20247.027.046.976.996.82-0.57%192,915
Oct 18, 20246.987.046.987.036.860.86%217,647
Oct 17, 20246.986.996.936.976.81-0.14%167,834
Oct 16, 20246.897.006.886.986.821.90%356,080
Oct 15, 20246.746.886.736.856.691.63%253,099
Oct 14, 20246.756.776.746.746.58-239,340
Oct 11, 20246.756.776.726.746.58-221,160
Oct 10, 20246.696.766.696.746.580.45%263,287
Oct 9, 20246.726.766.706.716.55-0.30%255,043
Oct 8, 20246.706.746.676.736.570.45%355,096
Oct 7, 20246.776.796.696.706.54-1.03%392,102
Oct 4, 20246.786.826.746.776.610.30%472,218
Oct 3, 20246.846.866.746.756.59-1.46%528,383
Oct 2, 20246.886.906.846.856.69-0.15%333,924
Oct 1, 20246.966.976.856.866.70-1.72%475,882
Sep 30, 20246.956.986.936.986.82-0.14%431,608
Sep 27, 20246.997.016.966.996.750.29%405,103
Sep 26, 20246.966.996.946.976.730.72%344,602
Sep 25, 20247.037.046.926.926.68-1.14%425,558
Sep 24, 20247.017.067.007.006.76-0.28%402,938
Sep 23, 20247.027.077.017.026.780.14%320,023
Sep 20, 20247.047.117.017.016.77-547,855
Sep 19, 20247.007.096.957.016.771.30%588,535
Sep 18, 20246.967.016.926.926.68-0.86%444,192
Sep 17, 20247.007.016.946.986.740.29%454,792
Sep 16, 20247.007.026.946.966.72-0.29%446,650
Sep 13, 20246.966.996.906.986.741.01%356,187
Sep 12, 20246.926.966.896.916.67-290,460
Sep 11, 20246.926.946.856.916.67-342,580
Sep 10, 20246.896.956.866.916.670.73%314,016
Sep 9, 20246.816.896.816.866.620.73%307,084
Sep 6, 20246.816.856.766.816.57-0.15%264,861
Sep 5, 20246.846.876.806.826.58-0.44%310,219
Sep 4, 20246.886.936.816.856.61-0.58%381,153
Sep 3, 20246.866.956.866.896.65-0.43%375,269
Aug 30, 20246.936.966.866.926.68-1.28%645,914
Aug 29, 20247.017.046.947.016.690.14%535,164
Aug 28, 20247.057.086.957.006.68-0.71%400,154
Aug 27, 20247.017.086.987.056.730.71%376,116
Aug 26, 20247.007.046.967.006.680.14%399,517
Aug 23, 20246.907.006.896.996.671.90%415,598
Aug 22, 20246.906.916.836.866.55-0.44%351,775
Aug 21, 20246.926.926.816.896.58-522,357
Aug 20, 20246.956.986.866.896.58-0.86%298,857
Aug 19, 20247.027.046.946.956.63-0.86%409,496
Aug 16, 20246.967.036.927.016.690.72%442,632
Aug 15, 20247.007.006.916.966.640.14%253,546
Aug 14, 20247.047.046.906.956.63-0.57%264,279
Aug 13, 20246.796.996.706.996.674.02%389,827
Aug 12, 20246.826.826.696.726.41-1.32%247,126
Aug 9, 20246.756.836.716.816.500.89%162,485
Aug 8, 20246.746.776.706.756.440.60%188,424
Aug 7, 20246.756.786.666.716.400.45%255,199
Aug 6, 20246.606.716.526.686.372.45%281,872
Aug 5, 20246.666.726.206.526.22-5.64%613,148
Aug 2, 20246.906.936.846.916.59-0.43%394,216
Aug 1, 20247.067.076.936.946.62-1.14%331,346