Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.000
-0.040 (-0.99%)
Oct 1, 2026, 12:21 PM EDT - Market open
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.08 | 4.09 | 3.98 | 4.00 | - | -1.11% | 213,222 |
| Sep 30, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | 4.04 | -3.81% | 467,562 |
| Sep 29, 2026 | 4.25 | 4.33 | 4.22 | 4.28 | 4.20 | 1.66% | 375,158 |
| Sep 28, 2026 | 4.22 | 4.25 | 4.21 | 4.21 | 4.13 | -1.17% | 262,347 |
| Sep 25, 2026 | 4.20 | 4.26 | 4.18 | 4.26 | 4.18 | 2.16% | 240,656 |
| Sep 24, 2026 | 4.22 | 4.23 | 4.17 | 4.17 | 4.09 | -0.95% | 240,071 |
| Sep 23, 2026 | 4.25 | 4.27 | 4.21 | 4.21 | 4.13 | -1.17% | 182,215 |
| Sep 22, 2026 | 4.24 | 4.28 | 4.24 | 4.26 | 4.18 | -0.47% | 169,670 |
| Sep 21, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.20 | 1.18% | 107,748 |
| Sep 18, 2026 | 4.25 | 4.26 | 4.21 | 4.23 | 4.15 | -0.70% | 191,011 |
| Sep 17, 2026 | 4.16 | 4.27 | 4.15 | 4.26 | 4.18 | 2.65% | 234,799 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 4.07 | -0.24% | 417,111 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.10 | 4.16 | 4.08 | -0.24% | 579,913 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | 4.09 | -3.47% | 624,580 |
| Sep 11, 2026 | 4.31 | 4.34 | 4.31 | 4.32 | 4.24 | 0.23% | 318,053 |
| Sep 10, 2026 | 4.32 | 4.36 | 4.29 | 4.31 | 4.23 | -0.23% | 230,150 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | 4.24 | -0.46% | 160,375 |
| Sep 8, 2026 | 4.31 | 4.36 | 4.31 | 4.34 | 4.26 | -0.46% | 274,278 |
| Sep 4, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.28 | -0.46% | 327,741 |
| Sep 3, 2026 | 4.40 | 4.41 | 4.34 | 4.38 | 4.30 | -0.45% | 272,056 |
| Sep 2, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 4.32 | 2.09% | 258,973 |
| Sep 1, 2026 | 4.35 | 4.44 | 4.30 | 4.31 | 4.23 | -1.37% | 355,549 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.32 | 4.37 | 4.29 | 0.23% | 866,554 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.43 | 4.44 | 4.28 | -0.22% | 777,210 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | 4.29 | - | 232,616 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | 4.29 | 0.45% | 269,176 |
| Aug 25, 2026 | 4.47 | 4.47 | 4.41 | 4.43 | 4.27 | -1.12% | 303,577 |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.32 | 1.59% | 469,820 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 4.25 | -0.90% | 261,852 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | 4.29 | 0.91% | 441,288 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 4.25 | 0.68% | 329,993 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | 4.22 | -0.68% | 339,592 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 4.25 | 0.23% | 357,174 |
| Aug 14, 2026 | 4.43 | 4.45 | 4.37 | 4.40 | 4.24 | -0.90% | 345,884 |
| Aug 13, 2026 | 4.35 | 4.45 | 4.35 | 4.44 | 4.28 | 2.07% | 439,878 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 4.19 | -0.23% | 308,336 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | 4.20 | - | 291,485 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 4.20 | -0.91% | 217,932 |
| Aug 7, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | 4.24 | 1.15% | 636,015 |
| Aug 6, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 4.19 | 1.87% | 312,635 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | 4.11 | -0.93% | 339,444 |
| Aug 4, 2026 | 4.35 | 4.37 | 4.28 | 4.31 | 4.15 | -1.15% | 504,469 |
| Aug 3, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | 4.20 | 0.93% | 571,876 |
| Jul 31, 2026 | 4.41 | 4.43 | 4.30 | 4.32 | 4.16 | -1.82% | 628,308 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.43 | 4.48 | 4.24 | 1.13% | 925,276 |
| Jul 29, 2026 | 4.42 | 4.46 | 4.41 | 4.43 | 4.19 | -0.45% | 307,681 |
| Jul 28, 2026 | 4.45 | 4.47 | 4.42 | 4.45 | 4.21 | 1.14% | 356,955 |
| Jul 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 4.16 | - | 497,967 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.16 | - | 339,548 |
| Jul 23, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | 4.16 | 1.15% | 333,541 |