Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
3.510
-0.050 (-1.40%)
Oct 21, 2026, 2:08 PM EDT - Market open
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | -1.40% | 166,335 |
| Oct 20, 2026 | 3.51 | 3.67 | 3.51 | 3.56 | 3.56 | 1.14% | 305,930 |
| Oct 19, 2026 | 3.46 | 3.57 | 3.39 | 3.52 | 3.52 | 1.73% | 541,705 |
| Oct 16, 2026 | 3.50 | 3.57 | 3.45 | 3.46 | 3.46 | 3.90% | 726,209 |
| Oct 15, 2026 | 3.29 | 3.37 | 3.26 | 3.33 | 3.33 | 2.15% | 272,442 |
| Oct 14, 2026 | 3.26 | 3.34 | 3.22 | 3.26 | 3.26 | -1.21% | 652,831 |
| Oct 13, 2026 | 3.44 | 3.45 | 3.26 | 3.30 | 3.30 | -3.51% | 420,046 |
| Oct 12, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 0.29% | 354,456 |
| Oct 9, 2026 | 3.56 | 3.56 | 3.39 | 3.41 | 3.41 | -3.94% | 257,658 |
| Oct 8, 2026 | 3.49 | 3.61 | 3.38 | 3.55 | 3.55 | 2.01% | 567,324 |
| Oct 7, 2026 | 3.51 | 3.59 | 3.29 | 3.48 | 3.48 | -2.52% | 1,074,901 |
| Oct 6, 2026 | 3.70 | 3.77 | 3.42 | 3.57 | 3.57 | -2.46% | 1,725,549 |
| Oct 5, 2026 | 4.03 | 4.05 | 3.66 | 3.66 | 3.66 | -9.18% | 1,005,146 |
| Oct 2, 2026 | 4.05 | 4.06 | 3.99 | 4.03 | 4.03 | 1.26% | 288,011 |
| Oct 1, 2026 | 4.08 | 4.09 | 3.98 | 3.98 | 3.98 | -1.49% | 413,832 |
| 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 |