Ellington Credit Company (ELLA)
NYSE: ELLA · Real-Time Price · USD · Preferred Stock
25.09
+0.02 (0.08%)
Aug 5, 2026, 11:49 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | - | 0.08% | 365 |
| 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 |
| 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 |