Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.390
+0.030 (0.69%)
At close: Jun 18, 2026, 4:00 PM EDT
4.420
+0.030 (0.68%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.35 | 4.45 | 4.35 | 4.39 | 4.39 | 0.69% | 312,562 |
| Jun 17, 2026 | 4.42 | 4.49 | 4.34 | 4.36 | 4.36 | -2.90% | 715,844 |
| Jun 16, 2026 | 4.52 | 4.57 | 4.48 | 4.49 | 4.49 | -0.66% | 375,233 |
| Jun 15, 2026 | 4.65 | 4.69 | 4.51 | 4.52 | 4.52 | -1.95% | 399,588 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.61 | 4.61 | 4.61 | -1.91% | 289,857 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.70 | -0.21% | 210,678 |
| Jun 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 4.71 | -0.21% | 259,441 |
| Jun 9, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | 1.94% | 183,142 |
| Jun 8, 2026 | 4.67 | 4.69 | 4.62 | 4.63 | 4.63 | -0.64% | 230,498 |
| Jun 5, 2026 | 4.68 | 4.74 | 4.61 | 4.66 | 4.66 | -1.48% | 407,063 |
| Jun 4, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | 4.73 | 1.72% | 262,087 |
| Jun 3, 2026 | 4.71 | 4.72 | 4.65 | 4.65 | 4.65 | -1.48% | 237,495 |
| Jun 2, 2026 | 4.65 | 4.74 | 4.64 | 4.72 | 4.72 | 1.07% | 355,553 |
| Jun 1, 2026 | 4.72 | 4.77 | 4.66 | 4.67 | 4.67 | -1.48% | 539,611 |
| May 29, 2026 | 4.79 | 4.83 | 4.69 | 4.74 | 4.74 | -2.07% | 937,004 |
| May 28, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.84 | -0.20% | 807,170 |
| May 27, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.85 | 1.02% | 312,692 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.80 | 1.46% | 413,010 |
| May 22, 2026 | 4.80 | 4.83 | 4.77 | 4.81 | 4.73 | 0.84% | 507,730 |
| May 21, 2026 | 4.76 | 4.81 | 4.72 | 4.77 | 4.69 | -0.62% | 438,603 |
| May 20, 2026 | 4.60 | 4.81 | 4.53 | 4.80 | 4.72 | 3.23% | 626,552 |
| May 19, 2026 | 4.75 | 4.75 | 4.64 | 4.65 | 4.57 | -2.31% | 387,061 |
| May 18, 2026 | 4.82 | 4.84 | 4.75 | 4.76 | 4.68 | -1.24% | 350,553 |
| May 15, 2026 | 4.79 | 4.83 | 4.77 | 4.82 | 4.74 | - | 335,624 |
| May 14, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | 4.74 | 0.21% | 180,875 |
| May 13, 2026 | 4.78 | 4.82 | 4.76 | 4.81 | 4.73 | 0.42% | 227,981 |
| May 12, 2026 | 4.82 | 4.84 | 4.77 | 4.79 | 4.71 | -0.21% | 269,431 |
| May 11, 2026 | 4.90 | 4.91 | 4.80 | 4.80 | 4.72 | -2.64% | 487,148 |
| May 8, 2026 | 4.90 | 4.94 | 4.88 | 4.93 | 4.85 | 1.65% | 253,595 |
| May 7, 2026 | 4.85 | 4.92 | 4.84 | 4.85 | 4.77 | - | 361,290 |
| May 6, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.77 | 1.46% | 323,571 |
| May 5, 2026 | 4.74 | 4.80 | 4.72 | 4.78 | 4.70 | 1.27% | 367,978 |
| May 4, 2026 | 4.74 | 4.79 | 4.71 | 4.72 | 4.64 | -1.26% | 585,237 |
| May 1, 2026 | 4.70 | 4.79 | 4.68 | 4.78 | 4.70 | 1.27% | 424,045 |
| Apr 30, 2026 | 4.60 | 4.81 | 4.60 | 4.72 | 4.64 | 2.61% | 733,979 |
| Apr 29, 2026 | 4.76 | 4.78 | 4.67 | 4.68 | 4.53 | -1.68% | 731,343 |
| Apr 28, 2026 | 4.76 | 4.78 | 4.71 | 4.76 | 4.60 | 0.42% | 385,469 |
| Apr 27, 2026 | 4.69 | 4.77 | 4.67 | 4.74 | 4.58 | 1.72% | 517,219 |
| Apr 24, 2026 | 4.61 | 4.69 | 4.58 | 4.66 | 4.51 | 1.53% | 430,060 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.56 | 4.59 | 4.44 | -0.22% | 399,352 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | 4.45 | 0.44% | 267,535 |
| Apr 21, 2026 | 4.65 | 4.67 | 4.57 | 4.58 | 4.43 | -1.08% | 304,731 |
| Apr 20, 2026 | 4.63 | 4.63 | 4.54 | 4.63 | 4.48 | -1.91% | 775,645 |
| Apr 17, 2026 | 4.66 | 4.77 | 4.66 | 4.72 | 4.56 | 1.07% | 430,431 |
| Apr 16, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | 4.52 | -0.85% | 328,753 |
| Apr 15, 2026 | 4.66 | 4.72 | 4.64 | 4.71 | 4.55 | 1.73% | 283,337 |
| Apr 14, 2026 | 4.61 | 4.68 | 4.60 | 4.63 | 4.48 | 0.43% | 370,123 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.56 | 4.61 | 4.46 | - | 274,787 |
| Apr 10, 2026 | 4.67 | 4.70 | 4.59 | 4.61 | 4.46 | -0.86% | 231,196 |
| Apr 9, 2026 | 4.63 | 4.70 | 4.62 | 4.65 | 4.50 | -0.21% | 251,608 |