Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.420
+0.040 (0.91%)
Jul 10, 2026, 1:14 PM EDT - Market open
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.39 | 4.41 | 4.38 | 4.41 | - | 0.57% | 100,848 |
| Jul 9, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.38 | 0.23% | 220,864 |
| Jul 8, 2026 | 4.35 | 4.39 | 4.29 | 4.37 | 4.37 | 1.16% | 231,884 |
| Jul 7, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | -1.59% | 396,563 |
| Jul 6, 2026 | 4.35 | 4.42 | 4.35 | 4.39 | 4.39 | 0.69% | 443,139 |
| Jul 2, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | 309,322 |
| Jul 1, 2026 | 4.40 | 4.47 | 4.37 | 4.38 | 4.38 | -0.90% | 548,925 |
| Jun 30, 2026 | 4.50 | 4.51 | 4.38 | 4.42 | 4.42 | -1.78% | 631,664 |
| Jun 29, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.50 | -0.43% | 606,120 |
| Jun 26, 2026 | 4.53 | 4.60 | 4.50 | 4.60 | 4.52 | 2.45% | 328,420 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.47 | 4.49 | 4.41 | - | 372,847 |
| Jun 24, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | 4.41 | 0.67% | 405,417 |
| Jun 23, 2026 | 4.35 | 4.49 | 4.35 | 4.46 | 4.38 | 2.29% | 331,380 |
| Jun 22, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | 4.28 | -0.68% | 309,764 |
| Jun 18, 2026 | 4.35 | 4.45 | 4.35 | 4.39 | 4.31 | 0.69% | 312,634 |
| Jun 17, 2026 | 4.42 | 4.49 | 4.34 | 4.36 | 4.28 | -2.90% | 716,000 |
| Jun 16, 2026 | 4.52 | 4.57 | 4.48 | 4.49 | 4.41 | -0.66% | 375,319 |
| Jun 15, 2026 | 4.65 | 4.69 | 4.51 | 4.52 | 4.44 | -1.95% | 402,971 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.61 | 4.61 | 4.53 | -1.91% | 291,026 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.62 | -0.21% | 213,446 |
| Jun 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 4.63 | -0.21% | 264,420 |
| Jun 9, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 4.64 | 1.94% | 190,146 |
| Jun 8, 2026 | 4.67 | 4.69 | 4.62 | 4.63 | 4.55 | -0.64% | 231,711 |
| Jun 5, 2026 | 4.68 | 4.74 | 4.61 | 4.66 | 4.58 | -1.48% | 424,148 |
| Jun 4, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | 4.65 | 1.72% | 262,267 |
| Jun 3, 2026 | 4.71 | 4.72 | 4.65 | 4.65 | 4.57 | -1.48% | 237,634 |
| Jun 2, 2026 | 4.65 | 4.74 | 4.64 | 4.72 | 4.64 | 1.07% | 356,622 |
| Jun 1, 2026 | 4.72 | 4.77 | 4.66 | 4.67 | 4.59 | -1.48% | 540,495 |
| May 29, 2026 | 4.79 | 4.83 | 4.69 | 4.74 | 4.66 | -2.07% | 940,884 |
| May 28, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.76 | -0.20% | 808,372 |
| May 27, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.77 | 1.02% | 312,692 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.72 | 1.46% | 413,010 |
| May 22, 2026 | 4.80 | 4.83 | 4.77 | 4.81 | 4.65 | 0.84% | 507,730 |
| May 21, 2026 | 4.76 | 4.81 | 4.72 | 4.77 | 4.61 | -0.63% | 438,603 |
| May 20, 2026 | 4.60 | 4.81 | 4.53 | 4.80 | 4.64 | 3.23% | 626,552 |
| May 19, 2026 | 4.75 | 4.75 | 4.64 | 4.65 | 4.49 | -2.31% | 387,061 |
| May 18, 2026 | 4.82 | 4.84 | 4.75 | 4.76 | 4.60 | -1.24% | 350,553 |
| May 15, 2026 | 4.79 | 4.83 | 4.77 | 4.82 | 4.66 | - | 335,624 |
| May 14, 2026 | 4.83 | 4.84 | 4.80 | 4.82 | 4.66 | 0.21% | 180,875 |
| May 13, 2026 | 4.78 | 4.82 | 4.76 | 4.81 | 4.65 | 0.42% | 227,981 |
| May 12, 2026 | 4.82 | 4.84 | 4.77 | 4.79 | 4.63 | -0.21% | 269,431 |
| May 11, 2026 | 4.90 | 4.91 | 4.80 | 4.80 | 4.64 | -2.64% | 487,148 |
| May 8, 2026 | 4.90 | 4.94 | 4.88 | 4.93 | 4.77 | 1.65% | 253,595 |
| May 7, 2026 | 4.85 | 4.92 | 4.84 | 4.85 | 4.69 | - | 361,290 |
| May 6, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.69 | 1.46% | 323,571 |
| May 5, 2026 | 4.74 | 4.80 | 4.72 | 4.78 | 4.62 | 1.27% | 367,978 |
| May 4, 2026 | 4.74 | 4.79 | 4.71 | 4.72 | 4.56 | -1.26% | 585,237 |
| May 1, 2026 | 4.70 | 4.79 | 4.68 | 4.78 | 4.62 | 1.27% | 424,045 |
| Apr 30, 2026 | 4.60 | 4.81 | 4.60 | 4.72 | 4.56 | 2.61% | 733,979 |
| Apr 29, 2026 | 4.76 | 4.78 | 4.67 | 4.68 | 4.45 | -1.68% | 731,343 |