Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.480
+0.050 (1.13%)
At close: Jul 30, 2026, 4:00 PM EDT
4.470
-0.010 (-0.22%)
After-hours: Jul 30, 2026, 7:53 PM EDT
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 4.55 | -0.21% | 264,420 |
| Jun 9, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 4.55 | 1.94% | 190,146 |
| Jun 8, 2026 | 4.67 | 4.69 | 4.62 | 4.63 | 4.47 | -0.64% | 231,711 |
| Jun 5, 2026 | 4.68 | 4.74 | 4.61 | 4.66 | 4.50 | -1.48% | 424,148 |
| Jun 4, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | 4.56 | 1.72% | 262,267 |
| Jun 3, 2026 | 4.71 | 4.72 | 4.65 | 4.65 | 4.49 | -1.48% | 237,634 |
| Jun 2, 2026 | 4.65 | 4.74 | 4.64 | 4.72 | 4.55 | 1.07% | 356,622 |
| Jun 1, 2026 | 4.72 | 4.77 | 4.66 | 4.67 | 4.51 | -1.48% | 540,495 |
| May 29, 2026 | 4.79 | 4.83 | 4.69 | 4.74 | 4.57 | -2.07% | 940,884 |
| May 28, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 4.67 | -0.20% | 808,372 |
| May 27, 2026 | 4.88 | 4.94 | 4.87 | 4.93 | 4.68 | 1.02% | 312,692 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.63 | 1.46% | 413,010 |
| May 22, 2026 | 4.80 | 4.83 | 4.77 | 4.81 | 4.57 | 0.84% | 507,730 |
| May 21, 2026 | 4.76 | 4.81 | 4.72 | 4.77 | 4.53 | -0.63% | 438,603 |
| May 20, 2026 | 4.60 | 4.81 | 4.53 | 4.80 | 4.56 | 3.23% | 626,552 |
| May 19, 2026 | 4.75 | 4.75 | 4.64 | 4.65 | 4.41 | -2.31% | 387,061 |