Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
3.350
-0.070 (-2.05%)
Nov 10, 2026, 3:23 PM EST - Market open
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -2.05% | 181,181 |
| Nov 9, 2026 | 3.35 | 3.45 | 3.28 | 3.42 | 3.42 | 4.27% | 291,171 |
| Nov 6, 2026 | 3.16 | 3.28 | 3.15 | 3.28 | 3.28 | 4.13% | 363,443 |
| Nov 5, 2026 | 3.38 | 3.43 | 3.13 | 3.15 | 3.15 | -8.16% | 695,469 |
| Nov 4, 2026 | 3.38 | 3.48 | 3.36 | 3.43 | 3.43 | 2.39% | 288,231 |
| Nov 3, 2026 | 3.31 | 3.35 | 3.27 | 3.35 | 3.35 | 0.60% | 294,949 |
| Nov 2, 2026 | 3.50 | 3.59 | 3.32 | 3.33 | 3.33 | -4.31% | 538,826 |
| Oct 30, 2026 | 3.57 | 3.61 | 3.46 | 3.48 | 3.48 | -2.25% | 455,504 |
| Oct 29, 2026 | 3.77 | 3.82 | 3.61 | 3.64 | 3.56 | -2.15% | 521,570 |
| Oct 28, 2026 | 3.74 | 3.81 | 3.70 | 3.72 | 3.64 | -0.53% | 515,836 |
| Oct 27, 2026 | 3.73 | 3.75 | 3.55 | 3.74 | 3.66 | 0.27% | 667,467 |
| Oct 26, 2026 | 3.63 | 3.74 | 3.62 | 3.73 | 3.65 | 2.75% | 405,845 |
| Oct 23, 2026 | 3.58 | 3.65 | 3.52 | 3.63 | 3.55 | 1.40% | 303,338 |
| Oct 22, 2026 | 3.47 | 3.63 | 3.45 | 3.58 | 3.50 | 2.29% | 349,224 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.42 | -1.69% | 246,232 |
| Oct 20, 2026 | 3.51 | 3.67 | 3.51 | 3.56 | 3.48 | 1.14% | 307,188 |
| Oct 19, 2026 | 3.46 | 3.57 | 3.39 | 3.52 | 3.44 | 1.73% | 543,361 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.46 | 3.38 | 3.90% | 726,603 |
| Oct 15, 2026 | 3.29 | 3.37 | 3.26 | 3.33 | 3.26 | 2.15% | 272,977 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.22 | 3.26 | 3.19 | -1.21% | 653,104 |
| Oct 13, 2026 | 3.44 | 3.45 | 3.26 | 3.30 | 3.23 | -3.51% | 420,087 |
| Oct 12, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | 3.34 | 0.29% | 354,735 |
| Oct 9, 2026 | 3.56 | 3.56 | 3.39 | 3.41 | 3.34 | -3.94% | 261,214 |
| Oct 8, 2026 | 3.49 | 3.61 | 3.38 | 3.55 | 3.47 | 2.01% | 567,341 |
| Oct 7, 2026 | 3.51 | 3.59 | 3.29 | 3.48 | 3.40 | -2.52% | 1,076,706 |
| Oct 6, 2026 | 3.70 | 3.77 | 3.42 | 3.57 | 3.49 | -2.46% | 1,727,798 |
| Oct 5, 2026 | 4.03 | 4.05 | 3.66 | 3.66 | 3.58 | -9.18% | 1,008,547 |
| Oct 2, 2026 | 4.05 | 4.06 | 3.99 | 4.03 | 3.94 | 1.26% | 288,184 |
| Oct 1, 2026 | 4.08 | 4.09 | 3.98 | 3.98 | 3.89 | -1.49% | 413,926 |
| Sep 30, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | 3.95 | -3.81% | 469,097 |
| Sep 29, 2026 | 4.25 | 4.33 | 4.22 | 4.28 | 4.11 | 1.66% | 376,398 |
| Sep 28, 2026 | 4.22 | 4.25 | 4.21 | 4.21 | 4.04 | -1.17% | 262,347 |
| Sep 25, 2026 | 4.20 | 4.26 | 4.18 | 4.26 | 4.09 | 2.16% | 240,656 |
| Sep 24, 2026 | 4.22 | 4.23 | 4.17 | 4.17 | 4.00 | -0.95% | 240,071 |
| Sep 23, 2026 | 4.25 | 4.27 | 4.21 | 4.21 | 4.04 | -1.17% | 182,215 |
| Sep 22, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.09 | -0.47% | 169,670 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.11 | 1.18% | 107,748 |
| Sep 18, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.06 | -0.70% | 191,011 |
| Sep 17, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | 4.09 | 2.65% | 234,799 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 3.98 | -0.24% | 417,111 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.10 | 4.16 | 3.99 | -0.24% | 579,913 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | 4.00 | -3.47% | 624,580 |
| Sep 11, 2026 | 4.31 | 4.34 | 4.31 | 4.32 | 4.15 | 0.23% | 318,053 |
| Sep 10, 2026 | 4.32 | 4.36 | 4.29 | 4.31 | 4.14 | -0.23% | 230,150 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | 4.15 | -0.46% | 160,375 |
| Sep 8, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.17 | -0.46% | 274,278 |
| Sep 4, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.18 | -0.46% | 327,741 |
| Sep 3, 2026 | 4.40 | 4.41 | 4.34 | 4.38 | 4.20 | -0.45% | 272,056 |
| Sep 2, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 4.22 | 2.09% | 258,973 |
| Sep 1, 2026 | 4.35 | 4.44 | 4.30 | 4.31 | 4.14 | -1.37% | 355,549 |