Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Preferred Stock
25.37
+0.11 (0.44%)
Aug 25, 2026, 1:00 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | - | 0.08% | 662 |
| Aug 24, 2026 | 25.32 | 25.32 | 25.23 | 25.26 | 25.26 | -0.23% | 10,306 |
| Aug 21, 2026 | 25.16 | 25.33 | 25.16 | 25.32 | 25.32 | 0.47% | 11,035 |
| Aug 20, 2026 | 25.25 | 25.25 | 25.12 | 25.20 | 25.20 | 0.12% | 5,531 |
| Aug 19, 2026 | 25.08 | 25.20 | 25.08 | 25.17 | 25.17 | 0.52% | 1,482 |
| Aug 18, 2026 | 25.25 | 25.25 | 25.03 | 25.04 | 25.04 | -0.83% | 30,142 |
| Aug 17, 2026 | 25.27 | 25.27 | 25.23 | 25.25 | 25.25 | - | 1,809 |
| Aug 14, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | 0.48% | 12,207 |
| Aug 13, 2026 | 25.17 | 25.21 | 25.07 | 25.13 | 25.13 | -0.32% | 17,460 |
| Aug 12, 2026 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | 0.40% | 6,658 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | -0.33% | 14,708 |
| Aug 10, 2026 | 25.17 | 25.22 | 25.08 | 25.19 | 25.19 | 0.37% | 3,112 |
| Aug 7, 2026 | 25.06 | 25.21 | 25.05 | 25.10 | 25.10 | -0.08% | 8,405 |
| Aug 6, 2026 | 25.17 | 25.22 | 25.05 | 25.12 | 25.12 | 0.05% | 18,995 |
| Aug 5, 2026 | 25.09 | 25.13 | 25.09 | 25.11 | 25.11 | 0.15% | 3,475 |
| Aug 4, 2026 | 25.19 | 25.19 | 25.01 | 25.07 | 25.07 | -0.40% | 11,258 |
| Aug 3, 2026 | 25.18 | 25.18 | 25.10 | 25.17 | 25.17 | 0.30% | 3,501 |
| Jul 31, 2026 | 25.01 | 25.17 | 25.01 | 25.10 | 25.10 | -0.26% | 4,401 |
| Jul 30, 2026 | 25.09 | 25.18 | 25.05 | 25.16 | 25.16 | 0.44% | 12,539 |
| Jul 29, 2026 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | -0.20% | 2,007 |
| Jul 28, 2026 | 25.10 | 25.11 | 25.08 | 25.10 | 25.10 | - | 6,078 |
| Jul 27, 2026 | 24.96 | 25.10 | 24.96 | 25.10 | 25.10 | 0.48% | 20,775 |
| Jul 24, 2026 | 24.98 | 25.11 | 24.96 | 24.98 | 24.98 | 0.12% | 28,637 |
| Jul 23, 2026 | 24.98 | 25.03 | 24.90 | 24.95 | 24.95 | -0.28% | 29,735 |
| Jul 22, 2026 | 25.06 | 25.06 | 24.98 | 25.02 | 25.02 | -0.16% | 12,357 |
| Jul 21, 2026 | 25.08 | 25.08 | 24.97 | 25.06 | 25.06 | -0.12% | 13,776 |
| Jul 20, 2026 | 25.08 | 25.09 | 25.01 | 25.09 | 25.09 | 0.24% | 11,494 |
| Jul 17, 2026 | 25.07 | 25.16 | 25.01 | 25.03 | 25.03 | -0.12% | 28,208 |
| Jul 16, 2026 | 25.18 | 25.18 | 25.04 | 25.06 | 25.06 | -0.56% | 12,368 |
| Jul 15, 2026 | 25.16 | 25.20 | 25.12 | 25.20 | 25.20 | 0.40% | 4,948 |
| Jul 14, 2026 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | -0.24% | 6,887 |
| Jul 13, 2026 | 25.22 | 25.22 | 25.10 | 25.16 | 25.16 | 0.04% | 3,440 |
| Jul 10, 2026 | 25.03 | 25.15 | 25.03 | 25.15 | 25.15 | 0.32% | 7,460 |
| Jul 9, 2026 | 25.10 | 25.10 | 25.03 | 25.07 | 25.07 | -0.08% | 14,692 |
| Jul 8, 2026 | 25.10 | 25.16 | 25.01 | 25.09 | 25.09 | 0.01% | 15,185 |
| Jul 7, 2026 | 25.02 | 25.12 | 25.00 | 25.09 | 25.09 | 0.15% | 16,572 |
| Jul 6, 2026 | 25.05 | 25.13 | 25.00 | 25.05 | 25.05 | 0.40% | 47,633 |
| Jul 2, 2026 | 25.05 | 25.12 | 24.86 | 24.95 | 24.95 | -0.72% | 48,248 |
| Jul 1, 2026 | 25.00 | 25.22 | 24.95 | 25.13 | 25.13 | 0.48% | 35,832 |
| Jun 30, 2026 | 25.20 | 25.20 | 24.76 | 25.01 | 25.01 | -0.75% | 91,495 |
| Jun 29, 2026 | 25.26 | 25.36 | 25.18 | 25.20 | 25.20 | -0.59% | 9,248 |
| Jun 26, 2026 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | 0.40% | 890 |
| Jun 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.43% | 509 |
| 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 |