Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.515
-0.065 (-1.42%)
Mar 9, 2026, 2:00 PM EDT - Market open
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 4.55 | 4.41 | 4.52 | - | -1.31% | 531,972 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.58 | 4.58 | 4.58 | -6.72% | 1,037,554 |
| Mar 5, 2026 | 4.89 | 5.02 | 4.89 | 4.91 | 4.91 | 2.29% | 723,978 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.80 | -3.42% | 931,642 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | 4.97 | 0.40% | 670,092 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | 4.95 | 1.23% | 590,582 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | 4.89 | -3.17% | 1,171,669 |
| Feb 26, 2026 | 5.07 | 5.14 | 5.04 | 5.05 | 4.97 | -0.59% | 604,147 |
| Feb 25, 2026 | 5.14 | 5.15 | 5.00 | 5.08 | 5.00 | -0.59% | 623,551 |
| Feb 24, 2026 | 5.08 | 5.13 | 5.02 | 5.11 | 5.03 | 0.79% | 545,806 |
| Feb 23, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | 4.99 | 1.00% | 622,721 |
| Feb 20, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | 4.94 | -0.79% | 681,259 |
| Feb 19, 2026 | 5.09 | 5.10 | 5.00 | 5.06 | 4.98 | -0.98% | 443,230 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.03 | 5.11 | 5.03 | 0.59% | 396,601 |
| Feb 17, 2026 | 5.11 | 5.15 | 4.97 | 5.08 | 5.00 | -2.68% | 1,165,727 |
| Feb 13, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | 5.14 | -0.76% | 337,957 |
| Feb 12, 2026 | 5.26 | 5.33 | 5.25 | 5.26 | 5.18 | - | 302,216 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | 5.18 | 1.35% | 420,981 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | 5.11 | -1.70% | 453,215 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | 5.20 | 0.19% | 287,545 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.22 | 5.27 | 5.19 | 1.15% | 309,754 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.13 | -1.14% | 269,598 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | 5.19 | -0.38% | 453,449 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | 5.21 | -0.19% | 809,064 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | 5.22 | -2.93% | 776,290 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | 5.37 | -4.21% | 1,046,336 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | 5.53 | 0.88% | 498,206 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | 5.48 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.51 | 1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | 5.43 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.46 | 0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.42 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.45 | 0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.44 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.47 | 3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.29 | 0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.25 | -1.10% | 431,594 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.40 | 5.47 | 5.31 | -0.55% | 292,530 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.34 | -0.54% | 293,405 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | 5.37 | 2.22% | 480,760 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.25 | 1.50% | 350,827 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.17 | -0.37% | 201,862 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.19 | 0.56% | 381,447 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.16 | 0.38% | 320,685 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.14 | 0.57% | 298,945 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | 5.11 | -0.75% | 334,239 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 5.07 | 0.19% | 370,406 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 5.07 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.09 | 0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 5.05 | 0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 5.01 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 5.07 | 0.38% | 326,309 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | 5.05 | 0.76% | 550,434 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 5.01 | 1.35% | 309,819 |
| Dec 17, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 4.94 | 0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 4.92 | 0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | 4.87 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | 4.94 | 0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 4.90 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | 4.98 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | 5.11 | 1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | 5.05 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.12 | 0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.09 | 0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 5.06 | 0.57% | 355,187 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | 5.03 | -0.75% | 306,805 |
| Dec 1, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.07 | -2.21% | 338,097 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.18 | -1.63% | 245,571 |
| Nov 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.19 | 1.47% | 513,149 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.11 | 0.93% | 264,926 |
| Nov 24, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.07 | 1.70% | 313,336 |
| Nov 21, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | 4.98 | 3.12% | 381,520 |
| Nov 20, 2025 | 5.14 | 5.19 | 5.08 | 5.13 | 4.83 | 0.59% | 469,371 |
| Nov 19, 2025 | 5.17 | 5.24 | 5.09 | 5.10 | 4.80 | -1.35% | 295,869 |
| Nov 18, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 4.87 | -0.77% | 171,123 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.16 | 5.21 | 4.91 | -0.76% | 267,051 |
| Nov 14, 2025 | 5.22 | 5.30 | 5.15 | 5.25 | 4.94 | 1.35% | 169,407 |
| Nov 13, 2025 | 5.21 | 5.29 | 5.18 | 5.18 | 4.88 | -1.89% | 164,810 |
| Nov 12, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 4.97 | - | 163,519 |
| Nov 11, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 4.97 | 1.15% | 206,686 |
| Nov 10, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 4.92 | -0.95% | 366,499 |
| Nov 7, 2025 | 5.14 | 5.28 | 5.13 | 5.27 | 4.96 | 3.13% | 421,471 |
| Nov 6, 2025 | 5.07 | 5.14 | 5.06 | 5.11 | 4.81 | 0.79% | 273,423 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.03 | 5.07 | 4.78 | -1.55% | 608,055 |
| Nov 4, 2025 | 5.05 | 5.17 | 5.02 | 5.15 | 4.85 | 1.98% | 499,705 |
| Nov 3, 2025 | 5.13 | 5.14 | 5.02 | 5.05 | 4.76 | -0.79% | 505,782 |
| Oct 31, 2025 | 5.13 | 5.15 | 5.03 | 5.09 | 4.79 | -2.12% | 693,610 |
| Oct 30, 2025 | 5.23 | 5.26 | 5.16 | 5.20 | 4.82 | -0.95% | 392,709 |
| Oct 29, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 4.87 | -2.05% | 294,355 |
| Oct 28, 2025 | 5.38 | 5.40 | 5.34 | 5.36 | 4.97 | 0.19% | 307,144 |
| Oct 27, 2025 | 5.33 | 5.39 | 5.33 | 5.35 | 4.96 | 0.38% | 222,859 |
| Oct 24, 2025 | 5.30 | 5.37 | 5.28 | 5.33 | 4.94 | 0.95% | 231,822 |
| Oct 23, 2025 | 5.35 | 5.35 | 5.28 | 5.28 | 4.90 | -1.31% | 302,398 |
| Oct 22, 2025 | 5.27 | 5.36 | 5.25 | 5.35 | 4.96 | 2.10% | 427,162 |
| Oct 21, 2025 | 5.21 | 5.31 | 5.21 | 5.24 | 4.86 | 0.77% | 297,875 |
| Oct 20, 2025 | 5.14 | 5.23 | 5.14 | 5.20 | 4.82 | 1.17% | 288,072 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.10 | 5.14 | 4.77 | 0.19% | 220,446 |
| Oct 16, 2025 | 5.12 | 5.20 | 5.12 | 5.13 | 4.76 | 0.39% | 286,361 |
| Oct 15, 2025 | 5.06 | 5.12 | 5.06 | 5.11 | 4.74 | 1.19% | 264,430 |
| Oct 14, 2025 | 5.01 | 5.10 | 5.01 | 5.05 | 4.68 | -1.56% | 508,686 |