Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.930
+0.080 (1.65%)
At close: May 8, 2026, 4:00 PM EDT
4.901
-0.029 (-0.59%)
After-hours: May 8, 2026, 7:54 PM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.90 | 4.94 | 4.88 | 4.93 | 4.93 | 1.65% | 252,662 |
| May 7, 2026 | 4.85 | 4.92 | 4.84 | 4.85 | 4.85 | - | 360,592 |
| May 6, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.46% | 312,664 |
| May 5, 2026 | 4.74 | 4.80 | 4.72 | 4.78 | 4.78 | 1.27% | 367,354 |
| May 4, 2026 | 4.74 | 4.79 | 4.71 | 4.72 | 4.72 | -1.26% | 581,831 |
| May 1, 2026 | 4.70 | 4.79 | 4.68 | 4.78 | 4.78 | 1.27% | 419,503 |
| Apr 30, 2026 | 4.60 | 4.81 | 4.60 | 4.72 | 4.72 | 0.85% | 728,357 |
| Apr 29, 2026 | 4.76 | 4.78 | 4.67 | 4.68 | 4.60 | -1.68% | 726,603 |
| Apr 28, 2026 | 4.76 | 4.78 | 4.71 | 4.76 | 4.68 | 0.42% | 385,469 |
| Apr 27, 2026 | 4.69 | 4.77 | 4.67 | 4.74 | 4.66 | 1.72% | 517,219 |
| Apr 24, 2026 | 4.61 | 4.69 | 4.58 | 4.66 | 4.58 | 1.53% | 430,060 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.56 | 4.59 | 4.51 | -0.22% | 399,352 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | 4.52 | 0.44% | 267,535 |
| Apr 21, 2026 | 4.65 | 4.67 | 4.57 | 4.58 | 4.50 | -1.08% | 304,731 |
| Apr 20, 2026 | 4.63 | 4.63 | 4.54 | 4.63 | 4.55 | -1.91% | 775,645 |
| Apr 17, 2026 | 4.66 | 4.77 | 4.66 | 4.72 | 4.64 | 1.07% | 430,431 |
| Apr 16, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | 4.59 | -0.85% | 328,753 |
| Apr 15, 2026 | 4.66 | 4.72 | 4.64 | 4.71 | 4.63 | 1.73% | 283,337 |
| Apr 14, 2026 | 4.61 | 4.68 | 4.60 | 4.63 | 4.55 | 0.43% | 370,123 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.56 | 4.61 | 4.53 | - | 274,787 |
| Apr 10, 2026 | 4.67 | 4.70 | 4.59 | 4.61 | 4.53 | -0.86% | 231,196 |
| Apr 9, 2026 | 4.63 | 4.70 | 4.62 | 4.65 | 4.57 | -0.21% | 251,608 |
| Apr 8, 2026 | 4.60 | 4.66 | 4.56 | 4.66 | 4.58 | 3.56% | 502,249 |
| Apr 7, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.42 | -1.53% | 227,993 |
| Apr 6, 2026 | 4.56 | 4.64 | 4.54 | 4.57 | 4.49 | -0.22% | 424,477 |
| Apr 2, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.50 | 0.44% | 283,395 |
| Apr 1, 2026 | 4.43 | 4.57 | 4.42 | 4.56 | 4.48 | 2.93% | 443,127 |
| Mar 31, 2026 | 4.39 | 4.48 | 4.39 | 4.43 | 4.35 | - | 434,933 |
| Mar 30, 2026 | 4.43 | 4.49 | 4.39 | 4.43 | 4.28 | 1.37% | 648,210 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.22 | -2.46% | 344,666 |
| Mar 26, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | 4.32 | - | 357,064 |
| Mar 25, 2026 | 4.43 | 4.52 | 4.43 | 4.48 | 4.32 | 1.82% | 424,275 |
| Mar 24, 2026 | 4.36 | 4.45 | 4.32 | 4.40 | 4.25 | 0.69% | 450,051 |
| Mar 23, 2026 | 4.36 | 4.40 | 4.27 | 4.37 | 4.22 | 0.69% | 494,297 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.19 | -2.03% | 453,648 |
| Mar 19, 2026 | 4.35 | 4.46 | 4.34 | 4.43 | 4.28 | 1.14% | 399,164 |
| Mar 18, 2026 | 4.37 | 4.40 | 4.31 | 4.38 | 4.23 | 0.23% | 304,079 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.37 | 4.37 | 4.22 | -2.67% | 779,616 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.45 | 4.49 | 4.33 | - | 437,942 |
| Mar 13, 2026 | 4.60 | 4.63 | 4.47 | 4.49 | 4.33 | -2.39% | 343,366 |
| Mar 12, 2026 | 4.65 | 4.67 | 4.58 | 4.60 | 4.44 | -1.08% | 293,171 |
| Mar 11, 2026 | 4.66 | 4.71 | 4.60 | 4.65 | 4.49 | 0.22% | 319,966 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | 4.48 | 2.43% | 700,745 |
| Mar 9, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | 4.37 | -1.09% | 737,728 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.58 | 4.58 | 4.42 | -6.72% | 1,043,875 |
| Mar 5, 2026 | 4.89 | 5.02 | 4.89 | 4.91 | 4.74 | 2.29% | 724,216 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.63 | -3.42% | 952,071 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | 4.80 | 0.40% | 670,201 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | 4.78 | 1.23% | 590,869 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | 4.72 | -3.17% | 1,173,552 |