Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.44
+0.01 (0.18%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.55 | 5.55 | 5.43 | 5.44 | 5.44 | 0.18% | 442,315 |
| Apr 22, 2025 | 5.34 | 5.46 | 5.32 | 5.43 | 5.43 | 3.04% | 395,087 |
| Apr 21, 2025 | 5.28 | 5.30 | 5.16 | 5.27 | 5.27 | -1.31% | 394,541 |
| Apr 17, 2025 | 5.15 | 5.35 | 5.15 | 5.34 | 5.34 | 3.69% | 586,822 |
| Apr 16, 2025 | 5.12 | 5.17 | 5.05 | 5.15 | 5.15 | 0.59% | 365,417 |
| Apr 15, 2025 | 5.07 | 5.20 | 5.02 | 5.12 | 5.12 | 0.99% | 502,619 |
| Apr 14, 2025 | 4.89 | 5.08 | 4.89 | 5.07 | 5.07 | 5.85% | 727,042 |
| Apr 11, 2025 | 4.64 | 4.80 | 4.57 | 4.79 | 4.79 | 4.59% | 538,362 |
| Apr 10, 2025 | 4.73 | 4.75 | 4.49 | 4.58 | 4.58 | -3.78% | 705,298 |
| Apr 9, 2025 | 4.50 | 4.82 | 4.33 | 4.76 | 4.76 | 4.85% | 1,508,713 |
| Apr 8, 2025 | 4.81 | 4.89 | 4.51 | 4.54 | 4.54 | -1.52% | 1,212,231 |
| Apr 7, 2025 | 4.58 | 4.83 | 4.37 | 4.61 | 4.61 | -2.74% | 1,542,118 |
| Apr 4, 2025 | 5.05 | 5.05 | 4.74 | 4.74 | 4.74 | -7.24% | 1,779,104 |
| Apr 3, 2025 | 5.20 | 5.26 | 5.11 | 5.11 | 5.11 | -3.04% | 1,907,337 |
| Apr 2, 2025 | 5.50 | 5.50 | 5.27 | 5.27 | 5.27 | -4.18% | 2,602,477 |
| Apr 1, 2025 | 5.49 | 5.63 | 5.46 | 5.50 | 5.50 | 1.66% | 1,356,485 |
| Mar 31, 2025 | 5.71 | 5.73 | 5.41 | 5.41 | 5.41 | -7.20% | 4,845,581 |
| Mar 28, 2025 | 5.97 | 5.97 | 5.74 | 5.83 | 5.75 | -2.35% | 730,004 |
| Mar 27, 2025 | 5.87 | 5.98 | 5.84 | 5.97 | 5.88 | 1.88% | 575,396 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.77 | 5.86 | 5.78 | -0.34% | 687,358 |
| Mar 25, 2025 | 5.81 | 5.88 | 5.80 | 5.88 | 5.79 | 1.55% | 640,841 |
| Mar 24, 2025 | 5.73 | 5.81 | 5.70 | 5.79 | 5.71 | 1.58% | 584,991 |
| Mar 21, 2025 | 5.76 | 5.77 | 5.68 | 5.70 | 5.62 | -1.04% | 525,796 |
| Mar 20, 2025 | 5.78 | 5.81 | 5.73 | 5.76 | 5.68 | - | 502,321 |
| Mar 19, 2025 | 5.82 | 5.84 | 5.68 | 5.76 | 5.68 | -0.69% | 862,071 |
| Mar 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.72 | -0.68% | 458,437 |
| Mar 17, 2025 | 5.82 | 5.90 | 5.81 | 5.84 | 5.76 | 0.34% | 823,053 |
| Mar 14, 2025 | 5.92 | 5.94 | 5.79 | 5.82 | 5.74 | -1.36% | 1,308,569 |
| Mar 13, 2025 | 6.05 | 6.13 | 5.78 | 5.90 | 5.81 | -3.44% | 1,463,792 |
| Mar 12, 2025 | 6.15 | 6.16 | 6.03 | 6.11 | 6.02 | -0.16% | 868,155 |
| Mar 11, 2025 | 6.38 | 6.38 | 6.08 | 6.12 | 6.03 | -3.32% | 951,182 |
| Mar 10, 2025 | 6.40 | 6.46 | 6.32 | 6.33 | 6.24 | -1.25% | 811,525 |
| Mar 7, 2025 | 6.38 | 6.44 | 6.37 | 6.41 | 6.32 | 0.31% | 624,170 |
| Mar 6, 2025 | 6.41 | 6.43 | 6.36 | 6.39 | 6.30 | -0.47% | 318,739 |
| Mar 5, 2025 | 6.39 | 6.42 | 6.35 | 6.42 | 6.33 | 0.78% | 484,019 |
| Mar 4, 2025 | 6.40 | 6.45 | 6.30 | 6.37 | 6.28 | -0.93% | 877,370 |
| Mar 3, 2025 | 6.48 | 6.49 | 6.39 | 6.43 | 6.34 | -0.62% | 997,557 |
| Feb 28, 2025 | 6.47 | 6.50 | 6.45 | 6.47 | 6.38 | -0.92% | 661,544 |
| Feb 27, 2025 | 6.52 | 6.56 | 6.50 | 6.53 | 6.36 | 0.31% | 816,921 |
| Feb 26, 2025 | 6.53 | 6.58 | 6.51 | 6.51 | 6.34 | - | 633,391 |
| Feb 25, 2025 | 6.50 | 6.57 | 6.49 | 6.51 | 6.34 | 0.15% | 804,496 |
| Feb 24, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | 6.33 | -0.31% | 762,872 |
| Feb 21, 2025 | 6.54 | 6.57 | 6.51 | 6.52 | 6.35 | -0.15% | 764,843 |
| Feb 20, 2025 | 6.50 | 6.57 | 6.48 | 6.53 | 6.36 | 0.31% | 689,024 |
| Feb 19, 2025 | 6.50 | 6.53 | 6.46 | 6.51 | 6.34 | 0.15% | 684,840 |
| Feb 18, 2025 | 6.55 | 6.55 | 6.49 | 6.50 | 6.33 | -0.31% | 735,306 |
| Feb 14, 2025 | 6.57 | 6.60 | 6.51 | 6.52 | 6.35 | -0.46% | 960,377 |
| Feb 13, 2025 | 6.52 | 6.58 | 6.49 | 6.55 | 6.38 | 1.08% | 807,402 |
| Feb 12, 2025 | 6.51 | 6.52 | 6.45 | 6.48 | 6.31 | -1.07% | 683,654 |
| Feb 11, 2025 | 6.50 | 6.60 | 6.49 | 6.55 | 6.38 | 0.77% | 754,908 |