Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Note
25.10
+0.06 (0.24%)
Oct 22, 2026, 12:10 PM EDT - Market open
Ellington Credit Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 25.11 | 25.11 | 25.00 | 25.04 | 25.04 | -0.20% | 9,606 |
| Oct 19, 2026 | 24.95 | 25.10 | 24.95 | 25.09 | 25.09 | 0.78% | 6,268 |
| Oct 16, 2026 | 24.85 | 24.90 | 24.75 | 24.90 | 24.90 | 0.11% | 8,863 |
| Oct 15, 2026 | 24.90 | 24.92 | 24.82 | 24.87 | 24.87 | - | 5,293 |
| Oct 14, 2026 | 24.95 | 24.95 | 24.85 | 24.87 | 24.87 | -0.32% | 6,074 |
| Oct 13, 2026 | 24.98 | 24.99 | 24.92 | 24.95 | 24.95 | -0.38% | 19,581 |
| Oct 12, 2026 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.14% | 6,369 |
| Oct 9, 2026 | 25.00 | 25.07 | 24.97 | 25.01 | 25.01 | 0.04% | 7,067 |
| Oct 8, 2026 | 25.07 | 25.07 | 24.92 | 25.00 | 25.00 | -0.35% | 5,076 |
| Oct 7, 2026 | 25.07 | 25.09 | 24.98 | 25.09 | 25.09 | 0.28% | 4,409 |
| Oct 6, 2026 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | -0.22% | 5,886 |
| Oct 5, 2026 | 25.00 | 25.09 | 25.00 | 25.08 | 25.08 | 0.06% | 17,487 |
| Oct 2, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | -0.04% | 7,438 |
| Oct 1, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | -0.08% | 1,129 |
| Sep 30, 2026 | 25.09 | 25.10 | 25.06 | 25.09 | 25.09 | - | 4,040 |
| Sep 29, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 25.09 | 0.13% | 1,440 |
| Sep 28, 2026 | 25.05 | 25.10 | 25.05 | 25.06 | 25.06 | -0.13% | 3,669 |
| Sep 25, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | 0.04% | 2,606 |
| Sep 24, 2026 | 25.05 | 25.09 | 25.05 | 25.08 | 25.08 | 0.12% | 4,363 |
| Sep 23, 2026 | 25.05 | 25.10 | 25.01 | 25.05 | 25.05 | -0.04% | 9,203 |
| Sep 21, 2026 | 25.01 | 25.06 | 25.01 | 25.06 | 25.06 | 0.24% | 971 |
| Sep 18, 2026 | 25.13 | 25.13 | 25.00 | 25.00 | 25.00 | 0.08% | 5,257 |
| Sep 17, 2026 | 25.00 | 25.08 | 24.98 | 24.98 | 24.98 | 0.16% | 2,246 |
| Sep 16, 2026 | 25.03 | 25.04 | 24.90 | 24.94 | 24.94 | -0.36% | 15,554 |
| Sep 15, 2026 | 25.02 | 25.10 | 24.90 | 25.03 | 25.03 | 0.29% | 57,293 |
| Sep 14, 2026 | 25.47 | 25.50 | 25.44 | 25.49 | 24.96 | 0.30% | 9,424 |
| Sep 11, 2026 | 25.45 | 25.47 | 25.35 | 25.42 | 24.89 | 0.26% | 9,519 |
| Sep 10, 2026 | 25.33 | 25.45 | 25.33 | 25.35 | 24.82 | - | 5,454 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.35 | 25.35 | 24.82 | -0.51% | 14,888 |
| Sep 8, 2026 | 25.48 | 25.48 | 25.45 | 25.48 | 24.95 | 0.24% | 5,358 |
| Sep 4, 2026 | 25.38 | 25.45 | 25.25 | 25.42 | 24.89 | 0.63% | 42,883 |
| Sep 3, 2026 | 25.48 | 25.48 | 25.20 | 25.26 | 24.73 | -0.63% | 60,992 |
| Sep 2, 2026 | 25.41 | 25.42 | 25.25 | 25.42 | 24.89 | 0.04% | 5,759 |
| Sep 1, 2026 | 25.42 | 25.42 | 25.22 | 25.41 | 24.88 | -0.16% | 10,952 |
| Aug 31, 2026 | 25.42 | 25.46 | 25.39 | 25.45 | 24.92 | 0.39% | 13,461 |
| Aug 28, 2026 | 25.42 | 25.43 | 25.35 | 25.35 | 24.82 | -0.31% | 3,379 |
| Aug 27, 2026 | 25.39 | 25.43 | 25.39 | 25.43 | 24.90 | 0.37% | 3,116 |
| Aug 26, 2026 | 25.30 | 25.38 | 25.30 | 25.34 | 24.81 | 0.18% | 2,735 |
| Aug 25, 2026 | 25.28 | 25.37 | 25.28 | 25.29 | 24.76 | 0.12% | 6,632 |
| Aug 24, 2026 | 25.32 | 25.32 | 25.23 | 25.26 | 24.73 | -0.23% | 10,306 |
| Aug 21, 2026 | 25.16 | 25.33 | 25.16 | 25.32 | 24.79 | 0.47% | 11,035 |
| Aug 20, 2026 | 25.25 | 25.25 | 25.12 | 25.20 | 24.67 | 0.12% | 5,531 |
| Aug 19, 2026 | 25.08 | 25.20 | 25.08 | 25.17 | 24.65 | 0.52% | 1,482 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.03 | 25.04 | 24.52 | -0.83% | 30,142 |
| Aug 17, 2026 | 25.27 | 25.27 | 25.23 | 25.25 | 24.72 | - | 1,809 |
| Aug 14, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 24.72 | 0.48% | 12,207 |
| Aug 13, 2026 | 25.17 | 25.21 | 25.07 | 25.13 | 24.61 | -0.32% | 17,460 |
| Aug 12, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 24.68 | 0.40% | 6,658 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.11 | 25.11 | 24.59 | -0.33% | 14,708 |
| Aug 10, 2026 | 25.17 | 25.22 | 25.08 | 25.19 | 24.67 | 0.37% | 3,112 |