Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.96
+0.03 (0.45%)
Jul 17, 2025, 1:58 PM - Market open
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 5.93 | 5.97 | 5.93 | 5.96 | - | 0.42% | 115,298 |
| Jul 16, 2025 | 5.89 | 5.96 | 5.88 | 5.93 | 5.93 | 1.19% | 271,470 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.85 | 5.86 | 5.86 | -1.51% | 217,188 |
| Jul 14, 2025 | 5.91 | 5.95 | 5.90 | 5.95 | 5.95 | - | 159,455 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 0.51% | 196,791 |
| Jul 10, 2025 | 5.89 | 5.95 | 5.89 | 5.92 | 5.92 | 0.51% | 181,829 |
| Jul 9, 2025 | 5.84 | 5.89 | 5.83 | 5.89 | 5.89 | 1.03% | 226,715 |
| Jul 8, 2025 | 5.75 | 5.84 | 5.75 | 5.83 | 5.83 | 1.22% | 255,490 |
| Jul 7, 2025 | 5.72 | 5.78 | 5.71 | 5.76 | 5.76 | - | 197,965 |
| Jul 3, 2025 | 5.79 | 5.79 | 5.76 | 5.76 | 5.76 | - | 124,153 |
| Jul 2, 2025 | 5.73 | 5.77 | 5.71 | 5.76 | 5.76 | 1.41% | 253,831 |
| Jul 1, 2025 | 5.71 | 5.75 | 5.68 | 5.68 | 5.68 | -1.22% | 332,440 |
| Jun 30, 2025 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | -0.52% | 344,084 |
| Jun 27, 2025 | 5.76 | 5.80 | 5.74 | 5.78 | 5.70 | 0.52% | 434,691 |
| Jun 26, 2025 | 5.76 | 5.80 | 5.73 | 5.75 | 5.67 | 0.35% | 245,915 |
| Jun 25, 2025 | 5.74 | 5.77 | 5.72 | 5.73 | 5.65 | -0.35% | 215,357 |
| Jun 24, 2025 | 5.74 | 5.79 | 5.73 | 5.75 | 5.67 | 0.35% | 270,338 |
| Jun 23, 2025 | 5.76 | 5.78 | 5.66 | 5.73 | 5.65 | -0.17% | 258,176 |
| Jun 20, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.66 | 0.53% | 181,512 |
| Jun 18, 2025 | 5.70 | 5.75 | 5.68 | 5.71 | 5.63 | 0.71% | 163,155 |
| Jun 17, 2025 | 5.77 | 5.77 | 5.66 | 5.67 | 5.59 | -1.39% | 221,180 |
| Jun 16, 2025 | 5.76 | 5.80 | 5.74 | 5.75 | 5.67 | 0.35% | 209,281 |
| Jun 13, 2025 | 5.74 | 5.76 | 5.72 | 5.73 | 5.65 | -0.69% | 127,100 |
| Jun 12, 2025 | 5.75 | 5.79 | 5.70 | 5.77 | 5.69 | 0.70% | 238,748 |
| Jun 11, 2025 | 5.75 | 5.77 | 5.72 | 5.73 | 5.65 | 0.17% | 218,574 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.71 | 5.72 | 5.64 | -0.17% | 250,758 |
| Jun 9, 2025 | 5.65 | 5.74 | 5.64 | 5.73 | 5.65 | 1.60% | 319,015 |
| Jun 6, 2025 | 5.60 | 5.67 | 5.60 | 5.64 | 5.56 | 0.71% | 234,632 |
| Jun 5, 2025 | 5.60 | 5.63 | 5.57 | 5.60 | 5.52 | -0.18% | 232,471 |
| Jun 4, 2025 | 5.64 | 5.67 | 5.59 | 5.61 | 5.53 | -0.36% | 242,184 |
| Jun 3, 2025 | 5.55 | 5.65 | 5.54 | 5.63 | 5.55 | 0.90% | 270,613 |
| Jun 2, 2025 | 5.60 | 5.64 | 5.53 | 5.58 | 5.50 | -0.71% | 358,926 |
| May 30, 2025 | 5.64 | 5.65 | 5.56 | 5.62 | 5.54 | -1.92% | 336,721 |
| May 29, 2025 | 5.70 | 5.74 | 5.63 | 5.73 | 5.57 | 1.06% | 365,305 |
| May 28, 2025 | 5.70 | 5.74 | 5.67 | 5.67 | 5.51 | -1.05% | 368,761 |
| May 27, 2025 | 5.64 | 5.74 | 5.56 | 5.73 | 5.57 | 2.69% | 574,038 |
| May 23, 2025 | 5.51 | 5.65 | 5.51 | 5.58 | 5.43 | 0.72% | 354,768 |
| May 22, 2025 | 5.47 | 5.58 | 5.33 | 5.54 | 5.39 | 1.28% | 435,019 |
| May 21, 2025 | 5.56 | 5.68 | 5.46 | 5.47 | 5.32 | -2.15% | 434,154 |
| May 20, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.44 | -0.53% | 410,757 |
| May 19, 2025 | 5.67 | 5.70 | 5.60 | 5.62 | 5.47 | -1.40% | 335,089 |
| May 16, 2025 | 5.64 | 5.70 | 5.63 | 5.70 | 5.54 | 1.06% | 284,357 |
| May 15, 2025 | 5.59 | 5.64 | 5.56 | 5.64 | 5.49 | 1.44% | 258,181 |
| May 14, 2025 | 5.62 | 5.64 | 5.54 | 5.56 | 5.41 | -0.71% | 270,425 |
| May 13, 2025 | 5.57 | 5.61 | 5.55 | 5.60 | 5.45 | 1.82% | 343,959 |
| May 12, 2025 | 5.45 | 5.53 | 5.40 | 5.50 | 5.35 | 2.42% | 381,315 |
| May 9, 2025 | 5.44 | 5.48 | 5.35 | 5.37 | 5.22 | -0.56% | 346,653 |
| May 8, 2025 | 5.42 | 5.48 | 5.33 | 5.40 | 5.25 | - | 467,260 |
| May 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.25 | 1.50% | 246,646 |
| May 6, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.17 | 0.38% | 262,872 |