Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.410
-0.040 (-0.90%)
At close: Aug 21, 2026, 4:00 PM EDT
4.468
+0.058 (1.31%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.41 | -0.90% | 260,689 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | 4.45 | 0.91% | 441,151 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.41 | 0.68% | 329,697 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | 4.38 | -0.68% | 339,467 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 4.41 | 0.23% | 343,105 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.37 | 4.40 | 4.40 | -0.90% | 345,190 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.35 | 4.44 | 4.44 | 2.07% | 435,595 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.35 | -0.23% | 302,317 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | 4.36 | - | 290,827 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.36 | -0.91% | 217,784 |
| Aug 7, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | 4.40 | 1.15% | 635,851 |
| Aug 6, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 4.35 | 1.87% | 312,269 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | -0.93% | 338,381 |
| Aug 4, 2026 | 4.35 | 4.37 | 4.28 | 4.31 | 4.31 | -1.15% | 503,481 |
| Aug 3, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | 4.36 | 0.93% | 569,967 |
| Jul 31, 2026 | 4.41 | 4.43 | 4.30 | 4.32 | 4.32 | -1.82% | 627,626 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.43 | 4.48 | 4.40 | 1.13% | 918,424 |
| Jul 29, 2026 | 4.42 | 4.46 | 4.41 | 4.43 | 4.35 | -0.45% | 307,681 |
| Jul 28, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.37 | 1.14% | 356,955 |
| Jul 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.32 | - | 497,967 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.32 | - | 339,548 |
| Jul 23, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | 4.32 | 1.15% | 333,541 |
| Jul 22, 2026 | 4.36 | 4.40 | 4.34 | 4.35 | 4.27 | -0.23% | 322,588 |
| Jul 21, 2026 | 4.38 | 4.43 | 4.34 | 4.36 | 4.28 | 0.46% | 418,265 |
| Jul 20, 2026 | 4.40 | 4.44 | 4.32 | 4.34 | 4.26 | -1.81% | 678,034 |
| Jul 17, 2026 | 4.44 | 4.45 | 4.38 | 4.42 | 4.34 | -0.90% | 361,637 |
| Jul 16, 2026 | 4.42 | 4.46 | 4.38 | 4.46 | 4.38 | 1.13% | 389,223 |
| Jul 15, 2026 | 4.38 | 4.42 | 4.38 | 4.41 | 4.33 | 0.68% | 299,431 |
| Jul 14, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | 4.30 | -0.45% | 317,031 |
| Jul 13, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.32 | -0.68% | 205,387 |
| Jul 10, 2026 | 4.39 | 4.44 | 4.38 | 4.43 | 4.35 | 1.14% | 232,586 |
| Jul 9, 2026 | 4.40 | 4.42 | 4.36 | 4.38 | 4.30 | 0.23% | 220,968 |
| Jul 8, 2026 | 4.35 | 4.39 | 4.29 | 4.37 | 4.29 | 1.16% | 232,031 |
| Jul 7, 2026 | 4.36 | 4.40 | 4.32 | 4.32 | 4.24 | -1.59% | 396,876 |
| Jul 6, 2026 | 4.35 | 4.42 | 4.35 | 4.39 | 4.31 | 0.69% | 444,158 |
| Jul 2, 2026 | 4.38 | 4.40 | 4.34 | 4.36 | 4.28 | -0.46% | 309,486 |
| Jul 1, 2026 | 4.40 | 4.47 | 4.37 | 4.38 | 4.30 | -0.90% | 551,706 |
| Jun 30, 2026 | 4.50 | 4.51 | 4.38 | 4.42 | 4.34 | -1.78% | 642,812 |
| Jun 29, 2026 | 4.64 | 4.65 | 4.56 | 4.58 | 4.42 | -0.43% | 608,723 |
| Jun 26, 2026 | 4.53 | 4.60 | 4.50 | 4.60 | 4.44 | 2.45% | 328,420 |
| Jun 25, 2026 | 4.54 | 4.54 | 4.47 | 4.49 | 4.33 | - | 372,847 |
| Jun 24, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | 4.33 | 0.67% | 405,417 |
| Jun 23, 2026 | 4.35 | 4.49 | 4.35 | 4.46 | 4.30 | 2.29% | 331,380 |
| Jun 22, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | 4.21 | -0.68% | 309,764 |
| Jun 18, 2026 | 4.35 | 4.45 | 4.35 | 4.39 | 4.24 | 0.69% | 312,634 |
| Jun 17, 2026 | 4.42 | 4.49 | 4.34 | 4.36 | 4.21 | -2.90% | 716,000 |
| Jun 16, 2026 | 4.52 | 4.57 | 4.48 | 4.49 | 4.33 | -0.66% | 375,319 |
| Jun 15, 2026 | 4.65 | 4.69 | 4.51 | 4.52 | 4.36 | -1.95% | 402,971 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.61 | 4.61 | 4.45 | -1.91% | 291,026 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 4.54 | -0.21% | 213,446 |