Skip to main content
Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
6.65
+0.07 (1.06%)
Jan 30, 2025, 1:27 PM EST - Market open

Ellington Credit Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20256.666.826.536.586.58-1.05%1,754,416
Jan 28, 20256.646.696.616.656.650.30%473,592
Jan 27, 20256.616.656.566.636.630.15%567,915
Jan 24, 20256.606.676.546.626.620.61%521,387
Jan 23, 20256.616.646.576.586.58-0.45%344,467
Jan 22, 20256.696.726.596.616.61-1.64%471,413
Jan 21, 20256.676.796.636.726.721.51%635,515
Jan 17, 20256.596.626.576.626.620.46%460,030
Jan 16, 20256.486.606.486.596.591.85%426,901
Jan 15, 20256.596.616.476.476.47-0.15%447,194
Jan 14, 20256.536.556.466.486.480.78%425,069
Jan 13, 20256.456.456.306.436.43-389,371
Jan 10, 20256.526.536.436.436.43-1.53%569,113
Jan 8, 20256.556.596.466.536.53-0.91%422,800
Jan 7, 20256.706.746.516.596.59-1.35%601,064
Jan 6, 20256.846.866.676.686.68-2.05%451,910
Jan 3, 20256.646.866.646.826.822.25%721,890
Jan 2, 20256.646.696.586.676.670.76%543,445
Dec 31, 20246.506.636.476.626.620.76%709,227
Dec 30, 20246.606.646.546.576.49-1.20%579,623
Dec 27, 20246.636.686.606.656.570.30%463,438
Dec 26, 20246.626.676.586.636.55-454,489
Dec 24, 20246.576.656.566.636.550.76%459,398
Dec 23, 20246.576.596.516.586.500.30%329,458
Dec 20, 20246.456.606.416.566.481.55%771,569
Dec 19, 20246.496.616.426.466.380.62%372,241
Dec 18, 20246.576.686.406.426.34-2.13%531,502
Dec 17, 20246.626.706.536.566.48-0.91%474,087
Dec 16, 20246.806.876.576.626.54-3.07%1,022,994
Dec 13, 20246.846.886.806.836.75-0.73%433,420
Dec 12, 20246.876.926.806.886.80-0.15%455,603
Dec 11, 20246.946.976.866.896.81-0.72%579,469
Dec 10, 20246.886.996.866.946.860.87%368,954
Dec 9, 20246.866.916.826.886.800.44%312,697
Dec 6, 20246.826.906.796.856.771.33%509,688
Dec 5, 20246.816.846.766.766.68-0.44%388,899
Dec 4, 20246.706.796.676.796.711.19%324,109
Dec 3, 20246.646.736.646.716.631.05%291,805
Dec 2, 20246.666.726.606.646.56-1.34%701,265
Nov 29, 20246.796.816.706.736.65-1.75%325,894
Nov 27, 20246.786.906.766.856.691.48%565,723
Nov 26, 20246.756.776.696.756.590.30%325,577
Nov 25, 20246.806.836.726.736.57-0.44%406,887
Nov 22, 20246.666.776.646.766.601.65%482,375
Nov 21, 20246.606.666.556.656.491.22%238,242
Nov 20, 20246.666.676.526.576.42-1.20%341,393
Nov 19, 20246.566.686.516.656.491.22%378,327
Nov 18, 20246.476.586.436.576.421.70%419,376
Nov 15, 20246.336.506.336.466.312.05%688,635
Nov 14, 20246.366.386.316.336.18-0.63%364,663
Nov 13, 20246.556.566.266.376.22-1.85%872,863
Nov 12, 20246.566.606.476.496.34-1.96%358,088
Nov 11, 20246.666.686.546.626.46-346,727
Nov 8, 20246.386.646.386.626.463.28%451,482
Nov 7, 20246.376.496.376.416.260.63%383,894
Nov 6, 20246.606.606.256.376.22-2.15%771,201
Nov 5, 20246.386.536.336.516.361.88%494,985
Nov 4, 20246.456.456.366.396.24-0.78%364,254
Nov 1, 20246.546.566.436.446.29-1.53%546,102
Oct 31, 20246.566.596.436.546.39-1.65%458,539
Oct 30, 20246.656.706.616.656.420.15%644,402
Oct 29, 20246.796.846.606.646.41-2.21%751,528
Oct 28, 20246.896.896.796.796.55-1.02%516,502
Oct 25, 20247.117.116.856.866.62-1.15%583,043
Oct 24, 20247.027.026.916.946.70-0.72%349,803
Oct 23, 20247.027.026.966.996.74-0.43%419,075
Oct 22, 20246.987.036.977.026.770.43%157,076
Oct 21, 20247.027.046.976.996.74-0.57%192,915
Oct 18, 20246.987.046.987.036.780.86%217,647
Oct 17, 20246.986.996.936.976.72-0.14%167,834
Oct 16, 20246.897.006.886.986.731.90%356,080
Oct 15, 20246.746.886.736.856.611.63%253,099
Oct 14, 20246.756.776.746.746.50-239,340
Oct 11, 20246.756.776.726.746.50-221,160
Oct 10, 20246.696.766.696.746.500.45%263,287
Oct 9, 20246.726.766.706.716.47-0.30%255,043
Oct 8, 20246.706.746.676.736.490.45%355,096
Oct 7, 20246.776.796.696.706.46-1.03%392,102
Oct 4, 20246.786.826.746.776.530.30%472,218
Oct 3, 20246.846.866.746.756.51-1.46%528,383
Oct 2, 20246.886.906.846.856.61-0.15%333,924
Oct 1, 20246.966.976.856.866.62-1.72%475,882
Sep 30, 20246.956.986.936.986.73-0.14%431,608
Sep 27, 20246.997.016.966.996.670.29%405,103
Sep 26, 20246.966.996.946.976.650.72%344,602
Sep 25, 20247.037.046.926.926.60-1.14%425,558
Sep 24, 20247.017.067.007.006.68-0.28%402,938
Sep 23, 20247.027.077.017.026.700.14%320,023
Sep 20, 20247.047.117.017.016.69-547,855
Sep 19, 20247.007.096.957.016.691.30%588,535
Sep 18, 20246.967.016.926.926.60-0.86%444,192
Sep 17, 20247.007.016.946.986.660.29%454,792
Sep 16, 20247.007.026.946.966.64-0.29%446,650
Sep 13, 20246.966.996.906.986.661.01%356,187
Sep 12, 20246.926.966.896.916.59-290,460
Sep 11, 20246.926.946.856.916.59-342,580
Sep 10, 20246.896.956.866.916.590.73%314,016
Sep 9, 20246.816.896.816.866.540.73%307,084
Sep 6, 20246.816.856.766.816.50-0.15%264,861
Sep 5, 20246.846.876.806.826.50-0.44%310,219