Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.11
-0.16 (-3.04%)
At close: Apr 3, 2025, 4:00 PM
5.14
+0.03 (0.59%)
After-hours: Apr 3, 2025, 5:01 PM EDT

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20255.205.265.115.13--2.66%1,581,279
Apr 2, 20255.505.505.275.275.27-4.18%2,602,477
Apr 1, 20255.495.635.465.505.501.66%1,356,485
Mar 31, 20255.715.735.415.415.41-7.20%4,845,581
Mar 28, 20255.975.975.745.835.75-2.35%730,004
Mar 27, 20255.875.985.845.975.881.88%575,396
Mar 26, 20255.915.915.775.865.78-0.34%687,358
Mar 25, 20255.815.885.805.885.791.55%640,841
Mar 24, 20255.735.815.705.795.711.58%584,991
Mar 21, 20255.765.775.685.705.62-1.04%525,796
Mar 20, 20255.785.815.735.765.68-502,321
Mar 19, 20255.825.845.685.765.68-0.69%862,071
Mar 18, 20255.855.855.805.805.72-0.68%458,437
Mar 17, 20255.825.905.815.845.760.34%823,053
Mar 14, 20255.925.945.795.825.74-1.36%1,308,569
Mar 13, 20256.056.135.785.905.81-3.44%1,463,792
Mar 12, 20256.156.166.036.116.02-0.16%868,155
Mar 11, 20256.386.386.086.126.03-3.32%951,182
Mar 10, 20256.406.466.326.336.24-1.25%811,525
Mar 7, 20256.386.446.376.416.320.31%624,170
Mar 6, 20256.416.436.366.396.30-0.47%318,739
Mar 5, 20256.396.426.356.426.330.78%484,019
Mar 4, 20256.406.456.306.376.28-0.93%877,370
Mar 3, 20256.486.496.396.436.34-0.62%997,557
Feb 28, 20256.476.506.456.476.38-0.92%661,544
Feb 27, 20256.526.566.506.536.360.31%816,921
Feb 26, 20256.536.586.516.516.34-633,391
Feb 25, 20256.506.576.496.516.340.15%804,496
Feb 24, 20256.556.556.496.506.33-0.31%762,872
Feb 21, 20256.546.576.516.526.35-0.15%764,843
Feb 20, 20256.506.576.486.536.360.31%689,024
Feb 19, 20256.506.536.466.516.340.15%684,840
Feb 18, 20256.556.556.496.506.33-0.31%735,306
Feb 14, 20256.576.606.516.526.35-0.46%960,377
Feb 13, 20256.526.586.496.556.381.08%807,402
Feb 12, 20256.516.526.456.486.31-1.07%683,654
Feb 11, 20256.506.606.496.556.380.77%754,908
Feb 10, 20256.546.566.496.506.33-0.46%514,073
Feb 7, 20256.586.596.516.536.36-0.61%448,133
Feb 6, 20256.616.646.536.576.40-0.15%586,442
Feb 5, 20256.616.616.546.586.41-0.45%446,393
Feb 4, 20256.586.636.456.616.430.30%622,669
Feb 3, 20256.506.656.446.596.420.46%1,260,650
Jan 31, 20256.576.646.516.566.39-1.20%880,393
Jan 30, 20256.626.706.586.646.390.91%959,060
Jan 29, 20256.666.826.536.586.33-1.05%1,754,416
Jan 28, 20256.646.696.616.656.400.30%473,592
Jan 27, 20256.616.656.566.636.380.15%567,915
Jan 24, 20256.606.676.546.626.370.61%521,387
Jan 23, 20256.616.646.576.586.33-0.45%344,467