Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.71
-0.01 (-0.17%)
At close: Aug 29, 2025, 4:00 PM
5.77
+0.06 (1.05%)
After-hours: Aug 29, 2025, 7:00 PM EDT

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20255.795.825.715.715.71-2.89%546,446
Aug 28, 20255.895.895.845.885.800.51%305,447
Aug 27, 20255.875.885.825.855.77-0.51%306,977
Aug 26, 20255.805.885.805.885.801.38%227,249
Aug 25, 20255.805.885.805.805.72-0.68%268,184
Aug 22, 20255.815.895.755.845.760.17%743,836
Aug 21, 20255.755.845.715.835.751.39%329,341
Aug 20, 20255.675.785.645.755.672.50%286,379
Aug 19, 20255.595.635.575.615.530.36%198,699
Aug 18, 20255.605.625.575.595.51-0.53%259,792
Aug 15, 20255.655.725.605.625.54-0.88%186,156
Aug 14, 20255.745.745.675.675.59-1.56%174,427
Aug 13, 20255.715.765.645.765.681.77%433,950
Aug 12, 20255.645.735.605.665.580.53%244,096
Aug 11, 20255.635.845.595.635.55-1,306,716
Aug 8, 20255.645.735.635.635.55-316,856
Aug 7, 20255.675.735.555.635.55-0.53%529,142
Aug 6, 20255.675.705.655.665.58-0.18%272,859
Aug 5, 20255.725.725.645.675.59-1.05%308,833
Aug 4, 20255.695.755.665.735.651.24%295,470
Aug 1, 20255.825.865.635.665.58-3.25%716,677
Jul 31, 20255.945.945.805.855.77-2.01%435,423
Jul 30, 20256.026.065.965.975.81-0.17%512,214
Jul 29, 20255.956.005.945.985.820.84%309,798
Jul 28, 20255.915.945.885.935.770.17%338,985
Jul 25, 20255.945.965.895.925.760.17%313,683
Jul 24, 20256.016.045.915.915.75-2.31%480,715
Jul 23, 20256.006.055.986.055.891.68%324,250
Jul 22, 20255.875.995.865.955.791.54%227,009
Jul 21, 20256.026.025.865.865.70-2.17%505,651
Jul 18, 20255.996.085.995.995.83-382,464
Jul 17, 20255.935.995.935.995.831.01%217,384
Jul 16, 20255.895.965.885.935.771.19%271,470
Jul 15, 20255.955.955.855.865.70-1.51%217,188
Jul 14, 20255.915.955.905.955.79-159,455
Jul 11, 20255.955.955.905.955.790.51%196,791
Jul 10, 20255.895.955.895.925.760.51%181,829
Jul 9, 20255.845.895.835.895.731.03%226,715
Jul 8, 20255.755.845.755.835.671.22%255,490
Jul 7, 20255.725.785.715.765.60-197,965
Jul 3, 20255.795.795.765.765.60-124,153
Jul 2, 20255.735.775.715.765.601.41%253,831
Jul 1, 20255.715.755.685.685.53-1.22%332,440
Jun 30, 20255.755.755.715.755.59-0.52%344,084
Jun 27, 20255.765.805.745.785.550.52%434,691
Jun 26, 20255.765.805.735.755.520.35%245,915
Jun 25, 20255.745.775.725.735.50-0.35%215,357
Jun 24, 20255.745.795.735.755.520.35%270,338
Jun 23, 20255.765.785.665.735.50-0.17%258,176
Jun 20, 20255.745.765.705.745.510.53%181,512