Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.60
-0.01 (-0.18%)
At close: Jun 5, 2025, 4:00 PM
5.62
+0.02 (0.36%)
After-hours: Jun 5, 2025, 7:41 PM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.60 | 5.63 | 5.57 | 5.60 | 5.60 | -0.18% | 232,258 |
| Jun 4, 2025 | 5.64 | 5.67 | 5.59 | 5.61 | 5.61 | -0.36% | 242,184 |
| Jun 3, 2025 | 5.55 | 5.65 | 5.54 | 5.63 | 5.63 | 0.90% | 270,613 |
| Jun 2, 2025 | 5.60 | 5.64 | 5.53 | 5.58 | 5.58 | -0.71% | 358,926 |
| May 30, 2025 | 5.64 | 5.65 | 5.56 | 5.62 | 5.62 | -1.92% | 336,721 |
| May 29, 2025 | 5.70 | 5.74 | 5.63 | 5.73 | 5.65 | 1.06% | 365,305 |
| May 28, 2025 | 5.70 | 5.74 | 5.67 | 5.67 | 5.59 | -1.05% | 368,761 |
| May 27, 2025 | 5.64 | 5.74 | 5.56 | 5.73 | 5.65 | 2.69% | 574,038 |
| May 23, 2025 | 5.51 | 5.65 | 5.51 | 5.58 | 5.50 | 0.72% | 354,768 |
| May 22, 2025 | 5.47 | 5.58 | 5.33 | 5.54 | 5.46 | 1.28% | 435,019 |
| May 21, 2025 | 5.56 | 5.68 | 5.46 | 5.47 | 5.39 | -2.15% | 434,154 |
| May 20, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.51 | -0.53% | 410,757 |
| May 19, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.54 | -1.40% | 335,089 |
| May 16, 2025 | 5.64 | 5.70 | 5.63 | 5.70 | 5.62 | 1.06% | 284,357 |
| May 15, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.56 | 1.44% | 258,181 |
| May 14, 2025 | 5.62 | 5.64 | 5.54 | 5.56 | 5.48 | -0.71% | 270,425 |
| May 13, 2025 | 5.57 | 5.61 | 5.55 | 5.60 | 5.52 | 1.82% | 343,959 |
| May 12, 2025 | 5.45 | 5.53 | 5.40 | 5.50 | 5.42 | 2.42% | 381,315 |
| May 9, 2025 | 5.44 | 5.48 | 5.35 | 5.37 | 5.30 | -0.56% | 346,653 |
| May 8, 2025 | 5.42 | 5.48 | 5.33 | 5.40 | 5.32 | - | 467,260 |
| May 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.32 | 1.50% | 246,646 |
| May 6, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.25 | 0.38% | 262,872 |
| May 5, 2025 | 5.40 | 5.40 | 5.27 | 5.30 | 5.23 | -1.85% | 316,258 |
| May 2, 2025 | 5.43 | 5.48 | 5.37 | 5.40 | 5.32 | 0.75% | 325,135 |
| May 1, 2025 | 5.44 | 5.51 | 5.36 | 5.36 | 5.29 | -1.83% | 440,761 |
| Apr 30, 2025 | 5.52 | 5.55 | 5.44 | 5.46 | 5.38 | -2.67% | 469,871 |
| Apr 29, 2025 | 5.71 | 5.71 | 5.54 | 5.61 | 5.45 | -1.41% | 736,358 |
| Apr 28, 2025 | 5.65 | 5.72 | 5.62 | 5.69 | 5.53 | 1.25% | 541,787 |
| Apr 25, 2025 | 5.55 | 5.62 | 5.50 | 5.62 | 5.46 | 2.37% | 494,817 |
| Apr 24, 2025 | 5.48 | 5.58 | 5.47 | 5.49 | 5.34 | 0.92% | 482,052 |
| Apr 23, 2025 | 5.55 | 5.55 | 5.43 | 5.44 | 5.29 | 0.18% | 442,315 |
| Apr 22, 2025 | 5.34 | 5.46 | 5.32 | 5.43 | 5.28 | 3.04% | 395,087 |
| Apr 21, 2025 | 5.28 | 5.30 | 5.16 | 5.27 | 5.12 | -1.31% | 394,541 |
| Apr 17, 2025 | 5.15 | 5.35 | 5.15 | 5.34 | 5.19 | 3.69% | 586,822 |
| Apr 16, 2025 | 5.12 | 5.17 | 5.05 | 5.15 | 5.00 | 0.59% | 365,417 |
| Apr 15, 2025 | 5.07 | 5.20 | 5.02 | 5.12 | 4.98 | 0.99% | 502,619 |
| Apr 14, 2025 | 4.89 | 5.08 | 4.89 | 5.07 | 4.93 | 5.85% | 727,042 |
| Apr 11, 2025 | 4.64 | 4.80 | 4.57 | 4.79 | 4.66 | 4.59% | 538,362 |
| Apr 10, 2025 | 4.73 | 4.75 | 4.49 | 4.58 | 4.45 | -3.78% | 705,298 |
| Apr 9, 2025 | 4.50 | 4.82 | 4.33 | 4.76 | 4.63 | 4.85% | 1,508,713 |
| Apr 8, 2025 | 4.81 | 4.89 | 4.51 | 4.54 | 4.41 | -1.52% | 1,212,231 |
| Apr 7, 2025 | 4.58 | 4.83 | 4.37 | 4.61 | 4.48 | -2.74% | 1,542,118 |
| Apr 4, 2025 | 5.05 | 5.05 | 4.74 | 4.74 | 4.61 | -7.24% | 1,779,104 |
| Apr 3, 2025 | 5.20 | 5.26 | 5.11 | 5.11 | 4.97 | -3.04% | 1,907,337 |
| Apr 2, 2025 | 5.50 | 5.50 | 5.27 | 5.27 | 5.12 | -4.18% | 2,602,477 |
| Apr 1, 2025 | 5.49 | 5.63 | 5.46 | 5.50 | 5.34 | 1.66% | 1,356,485 |
| Mar 31, 2025 | 5.71 | 5.73 | 5.41 | 5.41 | 5.26 | -7.20% | 4,845,581 |
| Mar 28, 2025 | 5.97 | 5.97 | 5.74 | 5.83 | 5.58 | -2.35% | 730,004 |
| Mar 27, 2025 | 5.87 | 5.98 | 5.84 | 5.97 | 5.72 | 1.88% | 575,396 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.77 | 5.86 | 5.61 | -0.34% | 687,358 |