Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.480
0.00 (0.00%)
Mar 26, 2026, 4:00 PM EDT - Market closed
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | 4.48 | - | 354,979 |
| Mar 25, 2026 | 4.43 | 4.52 | 4.43 | 4.48 | 4.48 | 1.82% | 424,224 |
| Mar 24, 2026 | 4.36 | 4.45 | 4.32 | 4.40 | 4.40 | 0.69% | 449,871 |
| Mar 23, 2026 | 4.36 | 4.40 | 4.27 | 4.37 | 4.37 | 0.69% | 494,185 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.34 | -2.03% | 453,150 |
| Mar 19, 2026 | 4.35 | 4.46 | 4.34 | 4.43 | 4.43 | 1.14% | 395,945 |
| Mar 18, 2026 | 4.37 | 4.40 | 4.31 | 4.38 | 4.38 | 0.23% | 303,885 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.37 | 4.37 | 4.37 | -2.67% | 779,445 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.45 | 4.49 | 4.49 | - | 437,583 |
| Mar 13, 2026 | 4.60 | 4.63 | 4.47 | 4.49 | 4.49 | -2.39% | 339,516 |
| Mar 12, 2026 | 4.65 | 4.67 | 4.58 | 4.60 | 4.60 | -1.08% | 293,117 |
| Mar 11, 2026 | 4.66 | 4.71 | 4.60 | 4.65 | 4.65 | 0.22% | 319,162 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | 4.64 | 2.43% | 693,887 |
| Mar 9, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | 4.53 | -1.09% | 736,870 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.58 | 4.58 | 4.58 | -6.72% | 1,037,554 |
| Mar 5, 2026 | 4.89 | 5.02 | 4.89 | 4.91 | 4.91 | 2.29% | 723,978 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -3.42% | 931,642 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | 4.97 | 0.40% | 670,092 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | 4.95 | 1.23% | 590,582 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | 4.89 | -3.17% | 1,171,669 |
| Feb 26, 2026 | 5.07 | 5.14 | 5.04 | 5.05 | 4.97 | -0.59% | 604,147 |
| Feb 25, 2026 | 5.14 | 5.15 | 5.00 | 5.08 | 5.00 | -0.59% | 623,551 |
| Feb 24, 2026 | 5.08 | 5.13 | 5.02 | 5.11 | 5.03 | 0.79% | 545,806 |
| Feb 23, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | 4.99 | 1.00% | 622,721 |
| Feb 20, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | 4.94 | -0.79% | 681,259 |
| Feb 19, 2026 | 5.09 | 5.10 | 5.00 | 5.06 | 4.98 | -0.98% | 443,230 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.03 | 5.11 | 5.03 | 0.59% | 396,601 |
| Feb 17, 2026 | 5.11 | 5.15 | 4.97 | 5.08 | 5.00 | -2.68% | 1,165,727 |
| Feb 13, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | 5.14 | -0.76% | 337,957 |
| Feb 12, 2026 | 5.26 | 5.33 | 5.25 | 5.26 | 5.18 | - | 302,216 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | 5.18 | 1.35% | 420,981 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | 5.11 | -1.70% | 453,215 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | 5.20 | 0.19% | 287,545 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.22 | 5.27 | 5.19 | 1.15% | 309,754 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.13 | -1.14% | 269,598 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | 5.19 | -0.38% | 453,449 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | 5.21 | -0.19% | 809,064 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | 5.22 | -2.93% | 776,290 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | 5.37 | -4.21% | 1,046,336 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | 5.53 | 0.88% | 498,206 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | 5.48 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.51 | 1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | 5.43 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.46 | 0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.42 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.45 | 0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.44 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.47 | 3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.29 | 0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.25 | -1.10% | 431,594 |