Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Preferred Stock
25.25
+0.03 (0.12%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.18 | 25.27 | 25.18 | 25.25 | 25.25 | 0.12% | 13,024 |
| Apr 20, 2026 | 25.17 | 25.23 | 25.15 | 25.22 | 25.22 | 0.40% | 11,683 |
| Apr 17, 2026 | 25.19 | 25.20 | 25.10 | 25.12 | 25.12 | -0.32% | 5,319 |
| Apr 16, 2026 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | 0.56% | 11,240 |
| Apr 15, 2026 | 25.10 | 25.10 | 25.01 | 25.06 | 25.06 | -0.16% | 7,248 |
| Apr 14, 2026 | 25.05 | 25.10 | 25.03 | 25.10 | 25.10 | 0.24% | 40,865 |
| Apr 13, 2026 | 24.97 | 25.05 | 24.97 | 25.04 | 25.04 | 0.28% | 13,407 |
| Apr 10, 2026 | 24.96 | 24.98 | 24.89 | 24.97 | 24.97 | 0.08% | 12,150 |
| Apr 9, 2026 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 0.60% | 66,747 |
| Apr 8, 2026 | 24.90 | 24.90 | 24.74 | 24.80 | 24.80 | -0.04% | 69,493 |