Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.310
-0.010 (-0.23%)
Sep 10, 2026, 4:00 PM EDT - Market closed
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.32 | 4.36 | 4.29 | 4.31 | 4.31 | -0.23% | 229,530 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | 4.32 | -0.46% | 158,623 |
| Sep 8, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 272,652 |
| Sep 4, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | -0.46% | 327,716 |
| Sep 3, 2026 | 4.40 | 4.41 | 4.34 | 4.38 | 4.38 | -0.45% | 270,971 |
| Sep 2, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 4.40 | 2.09% | 258,910 |
| Sep 1, 2026 | 4.35 | 4.44 | 4.30 | 4.31 | 4.31 | -1.37% | 351,352 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.32 | 4.37 | 4.37 | 0.23% | 864,402 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.43 | 4.44 | 4.36 | -0.22% | 777,210 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | 4.37 | - | 232,616 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | 4.37 | 0.45% | 269,176 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | 4.35 | -1.12% | 303,577 |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.40 | 1.59% | 469,820 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.33 | -0.90% | 261,852 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | 4.37 | 0.91% | 441,288 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.33 | 0.68% | 329,993 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | 4.30 | -0.68% | 339,592 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 4.33 | 0.23% | 357,174 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.37 | 4.40 | 4.32 | -0.90% | 345,884 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.35 | 4.44 | 4.36 | 2.07% | 439,878 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.27 | -0.23% | 308,336 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | 4.28 | - | 291,485 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.28 | -0.91% | 217,932 |
| Aug 7, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | 4.32 | 1.15% | 636,015 |
| Aug 6, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 4.27 | 1.87% | 312,635 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | 4.19 | -0.93% | 339,444 |
| Aug 4, 2026 | 4.35 | 4.37 | 4.28 | 4.31 | 4.23 | -1.15% | 504,469 |
| Aug 3, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | 4.28 | 0.93% | 571,876 |
| Jul 31, 2026 | 4.41 | 4.43 | 4.30 | 4.32 | 4.24 | -1.82% | 628,308 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.43 | 4.48 | 4.32 | 1.13% | 925,276 |
| Jul 29, 2026 | 4.42 | 4.46 | 4.41 | 4.43 | 4.27 | -0.45% | 307,681 |
| Jul 28, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.29 | 1.14% | 356,955 |
| Jul 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.24 | - | 497,967 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.24 | - | 339,548 |
| Jul 23, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | 4.24 | 1.15% | 333,541 |
| Jul 22, 2026 | 4.36 | 4.40 | 4.34 | 4.35 | 4.20 | -0.23% | 322,588 |
| Jul 21, 2026 | 4.38 | 4.43 | 4.34 | 4.36 | 4.20 | 0.46% | 418,265 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.32 | 4.34 | 4.19 | -1.81% | 678,034 |
| Jul 17, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.26 | -0.90% | 361,637 |
| Jul 16, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.30 | 1.13% | 389,223 |
| Jul 15, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.25 | 0.68% | 299,431 |
| Jul 14, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | 4.22 | -0.45% | 317,031 |
| Jul 13, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.24 | -0.68% | 205,387 |
| Jul 10, 2026 | 4.39 | 4.44 | 4.38 | 4.43 | 4.27 | 1.14% | 232,586 |
| Jul 9, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.22 | 0.23% | 220,968 |
| Jul 8, 2026 | 4.35 | 4.39 | 4.29 | 4.37 | 4.21 | 1.16% | 232,031 |
| Jul 7, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | 4.17 | -1.59% | 396,876 |
| Jul 6, 2026 | 4.35 | 4.42 | 4.35 | 4.39 | 4.23 | 0.69% | 444,158 |
| Jul 2, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.20 | -0.46% | 309,486 |
| Jul 1, 2026 | 4.40 | 4.47 | 4.37 | 4.38 | 4.22 | -0.90% | 551,706 |