Skip to main content
logo
Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Preferred Stock
25.70
0.00 (0.02%)
At close: May 12, 2026, 4:00 PM EDT
25.70
0.00 (0.00%)
After-hours: May 12, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.6925.7025.6925.70-0.04%2,191
May 11, 202625.6825.6925.6825.6925.690.16%1,884
May 8, 202625.5725.6925.5725.6525.65-0.15%6,512
May 7, 202625.7025.7025.6925.6925.690.23%600
May 6, 202625.6325.6525.5625.6325.630.27%15,434
May 5, 202625.6025.6325.5625.5625.56-0.16%8,486
May 4, 202625.6025.6325.5925.6025.600.23%3,489
May 1, 202625.5125.6025.4825.5425.540.24%13,601
Apr 30, 202625.5326.6325.3825.4825.480.02%76,193
Apr 29, 202625.3825.5425.2825.4825.480.45%84,721
Apr 28, 202625.2525.3625.2525.3625.36-5,966
Apr 27, 202625.3225.3725.3125.3625.360.34%8,489
Apr 24, 202625.2225.3225.2225.2825.28-0.06%4,147
Apr 23, 202625.3225.3225.2925.2925.29-1,758
Apr 22, 202625.2525.3425.0525.2925.290.16%8,020
Apr 21, 202625.1825.2725.1825.2525.250.12%13,024
Apr 20, 202625.1725.2325.1525.2225.220.40%11,683
Apr 17, 202625.1925.2025.1025.1225.12-0.32%5,319
Apr 16, 202625.0725.2025.0725.2025.200.56%11,240
Apr 15, 202625.1025.1025.0125.0625.06-0.16%7,248
Apr 14, 202625.0525.1025.0325.1025.100.24%40,865
Apr 13, 202624.9725.0524.9725.0425.040.28%13,407
Apr 10, 202624.9624.9824.8924.9724.970.08%12,150
Apr 9, 202624.8624.9524.8624.9524.950.60%66,747
Apr 8, 202624.9024.9024.7424.8024.80-0.04%69,493