Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Preferred Stock
25.36
+0.01 (0.04%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.35 | 25.36 | 25.35 | 25.36 | 25.36 | 0.04% | 869 |
| Jun 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% | 402 |
| Jun 18, 2026 | 25.30 | 25.31 | 25.28 | 25.31 | 25.31 | 0.04% | 8,444 |
| Jun 17, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.04% | 7,559 |
| Jun 16, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.08% | 1,390 |
| Jun 15, 2026 | 25.23 | 25.28 | 25.15 | 25.27 | 25.27 | 0.56% | 6,467 |
| Jun 12, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.13 | 0.08% | 751 |
| Jun 11, 2026 | 25.62 | 25.66 | 25.62 | 25.64 | 25.11 | -0.04% | 810 |
| Jun 10, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.12 | - | 1,694 |
| Jun 9, 2026 | 25.61 | 25.67 | 25.61 | 25.65 | 25.12 | 0.08% | 2,360 |
| Jun 8, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.10 | 0.12% | 1,257 |
| Jun 5, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.07 | -0.19% | 437 |
| Jun 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.12 | 0.39% | 151 |
| Jun 3, 2026 | 25.65 | 25.65 | 25.55 | 25.55 | 25.02 | -0.39% | 1,885 |
| Jun 2, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.12 | 0.43% | 329 |
| Jun 1, 2026 | 25.65 | 25.65 | 25.54 | 25.54 | 25.01 | -0.12% | 4,550 |
| May 29, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.04 | -0.31% | 814 |
| May 28, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.12 | 0.20% | 578 |
| May 27, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.07 | 0.08% | 1,449 |
| May 26, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.05 | - | 276 |
| May 22, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.05 | 0.04% | 1,072 |
| May 21, 2026 | 25.60 | 25.60 | 25.57 | 25.57 | 25.04 | -0.04% | 4,091 |
| May 20, 2026 | 25.65 | 25.65 | 25.58 | 25.58 | 25.05 | -0.16% | 6,141 |
| May 19, 2026 | 25.65 | 25.65 | 25.60 | 25.62 | 25.09 | -0.08% | 4,030 |
| May 18, 2026 | 25.68 | 25.68 | 25.64 | 25.64 | 25.11 | -0.04% | 4,011 |
| May 15, 2026 | 25.68 | 25.68 | 25.65 | 25.65 | 25.12 | -0.19% | 2,081 |
| May 14, 2026 | 25.73 | 25.73 | 25.58 | 25.70 | 25.17 | - | 5,050 |
| May 13, 2026 | 25.70 | 25.70 | 25.60 | 25.70 | 25.17 | 0.02% | 2,984 |
| May 12, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.16 | 0.02% | 2,191 |
| May 11, 2026 | 25.68 | 25.69 | 25.68 | 25.69 | 25.16 | 0.16% | 1,884 |
| May 8, 2026 | 25.57 | 25.69 | 25.57 | 25.65 | 25.12 | -0.15% | 6,512 |
| May 7, 2026 | 25.70 | 25.70 | 25.69 | 25.69 | 25.16 | 0.23% | 600 |
| May 6, 2026 | 25.63 | 25.65 | 25.56 | 25.63 | 25.10 | 0.27% | 15,434 |
| May 5, 2026 | 25.60 | 25.63 | 25.56 | 25.56 | 25.03 | -0.16% | 8,486 |
| May 4, 2026 | 25.60 | 25.63 | 25.59 | 25.60 | 25.07 | 0.23% | 3,489 |
| May 1, 2026 | 25.51 | 25.60 | 25.48 | 25.54 | 25.01 | 0.24% | 13,601 |
| Apr 30, 2026 | 25.53 | 26.63 | 25.38 | 25.48 | 24.95 | 0.02% | 76,193 |
| Apr 29, 2026 | 25.38 | 25.54 | 25.28 | 25.48 | 24.95 | 0.45% | 85,121 |
| Apr 28, 2026 | 25.25 | 25.36 | 25.25 | 25.36 | 24.84 | - | 5,966 |
| Apr 27, 2026 | 25.32 | 25.37 | 25.31 | 25.36 | 24.84 | 0.34% | 8,489 |
| Apr 24, 2026 | 25.22 | 25.32 | 25.22 | 25.28 | 24.75 | -0.06% | 4,147 |
| Apr 23, 2026 | 25.32 | 25.32 | 25.29 | 25.29 | 24.77 | - | 1,758 |
| Apr 22, 2026 | 25.25 | 25.34 | 25.05 | 25.29 | 24.77 | 0.16% | 8,020 |
| Apr 21, 2026 | 25.18 | 25.27 | 25.18 | 25.25 | 24.73 | 0.12% | 13,024 |
| Apr 20, 2026 | 25.17 | 25.23 | 25.15 | 25.22 | 24.70 | 0.40% | 11,683 |
| Apr 17, 2026 | 25.19 | 25.20 | 25.10 | 25.12 | 24.60 | -0.32% | 5,319 |
| Apr 16, 2026 | 25.07 | 25.20 | 25.07 | 25.20 | 24.68 | 0.56% | 11,240 |
| Apr 15, 2026 | 25.10 | 25.10 | 25.01 | 25.06 | 24.54 | -0.16% | 7,248 |
| Apr 14, 2026 | 25.05 | 25.10 | 25.03 | 25.10 | 24.58 | 0.24% | 40,865 |
| Apr 13, 2026 | 24.97 | 25.05 | 24.97 | 25.04 | 24.52 | 0.28% | 13,407 |