Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
4.760
+0.020 (0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
4.760
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:45 PM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.76 | 4.78 | 4.71 | 4.76 | 4.76 | 0.42% | 384,131 |
| Apr 27, 2026 | 4.69 | 4.77 | 4.67 | 4.74 | 4.74 | 1.72% | 507,044 |
| Apr 24, 2026 | 4.61 | 4.69 | 4.58 | 4.66 | 4.66 | 1.53% | 428,744 |
| Apr 23, 2026 | 4.60 | 4.61 | 4.56 | 4.59 | 4.59 | -0.22% | 396,090 |
| Apr 22, 2026 | 4.63 | 4.63 | 4.59 | 4.60 | 4.60 | 0.44% | 261,765 |
| Apr 21, 2026 | 4.65 | 4.67 | 4.57 | 4.58 | 4.58 | -1.08% | 304,486 |
| Apr 20, 2026 | 4.63 | 4.63 | 4.54 | 4.63 | 4.63 | -1.91% | 755,203 |
| Apr 17, 2026 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | 1.07% | 430,204 |
| Apr 16, 2026 | 4.70 | 4.73 | 4.67 | 4.67 | 4.67 | -0.85% | 326,821 |
| Apr 15, 2026 | 4.66 | 4.72 | 4.64 | 4.71 | 4.71 | 1.73% | 282,834 |
| Apr 14, 2026 | 4.61 | 4.68 | 4.60 | 4.63 | 4.63 | 0.43% | 365,274 |
| Apr 13, 2026 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | - | 266,527 |
| Apr 10, 2026 | 4.67 | 4.70 | 4.59 | 4.61 | 4.61 | -0.86% | 231,003 |
| Apr 9, 2026 | 4.63 | 4.70 | 4.62 | 4.65 | 4.65 | -0.21% | 251,301 |
| Apr 8, 2026 | 4.60 | 4.66 | 4.56 | 4.66 | 4.66 | 3.56% | 502,043 |
| Apr 7, 2026 | 4.56 | 4.60 | 4.50 | 4.50 | 4.50 | -1.53% | 227,641 |
| Apr 6, 2026 | 4.56 | 4.64 | 4.54 | 4.57 | 4.57 | -0.22% | 422,187 |
| Apr 2, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 0.44% | 283,372 |
| Apr 1, 2026 | 4.43 | 4.57 | 4.42 | 4.56 | 4.56 | 2.93% | 432,547 |
| Mar 31, 2026 | 4.39 | 4.48 | 4.39 | 4.43 | 4.43 | - | 432,120 |
| Mar 30, 2026 | 4.43 | 4.49 | 4.39 | 4.43 | 4.35 | 1.37% | 647,153 |
| Mar 27, 2026 | 4.45 | 4.45 | 4.37 | 4.37 | 4.29 | -2.46% | 344,666 |
| Mar 26, 2026 | 4.50 | 4.53 | 4.44 | 4.48 | 4.40 | - | 357,064 |
| Mar 25, 2026 | 4.43 | 4.52 | 4.43 | 4.48 | 4.40 | 1.82% | 424,275 |
| Mar 24, 2026 | 4.36 | 4.45 | 4.32 | 4.40 | 4.32 | 0.69% | 450,051 |
| Mar 23, 2026 | 4.36 | 4.40 | 4.27 | 4.37 | 4.29 | 0.69% | 494,297 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.30 | 4.34 | 4.26 | -2.03% | 453,648 |
| Mar 19, 2026 | 4.35 | 4.46 | 4.34 | 4.43 | 4.35 | 1.14% | 399,164 |
| Mar 18, 2026 | 4.37 | 4.40 | 4.31 | 4.38 | 4.30 | 0.23% | 304,079 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.37 | 4.37 | 4.29 | -2.67% | 779,616 |
| Mar 16, 2026 | 4.53 | 4.53 | 4.45 | 4.49 | 4.41 | - | 437,942 |
| Mar 13, 2026 | 4.60 | 4.63 | 4.47 | 4.49 | 4.41 | -2.39% | 343,366 |
| Mar 12, 2026 | 4.65 | 4.67 | 4.58 | 4.60 | 4.52 | -1.08% | 293,171 |
| Mar 11, 2026 | 4.66 | 4.71 | 4.60 | 4.65 | 4.57 | 0.22% | 319,966 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.59 | 4.64 | 4.56 | 2.43% | 700,745 |
| Mar 9, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | 4.45 | -1.09% | 737,728 |
| Mar 6, 2026 | 4.85 | 4.85 | 4.58 | 4.58 | 4.50 | -6.72% | 1,043,875 |
| Mar 5, 2026 | 4.89 | 5.02 | 4.89 | 4.91 | 4.82 | 2.29% | 724,216 |
| Mar 4, 2026 | 4.94 | 4.96 | 4.80 | 4.80 | 4.71 | -3.42% | 952,071 |
| Mar 3, 2026 | 4.90 | 4.98 | 4.85 | 4.97 | 4.88 | 0.40% | 670,201 |
| Mar 2, 2026 | 4.83 | 4.99 | 4.79 | 4.95 | 4.86 | 1.23% | 590,869 |
| Feb 27, 2026 | 4.99 | 5.01 | 4.83 | 4.89 | 4.80 | -3.17% | 1,173,552 |
| Feb 26, 2026 | 5.07 | 5.14 | 5.04 | 5.05 | 4.88 | -0.59% | 606,150 |
| Feb 25, 2026 | 5.14 | 5.15 | 5.00 | 5.08 | 4.91 | -0.59% | 623,551 |
| Feb 24, 2026 | 5.08 | 5.13 | 5.02 | 5.11 | 4.94 | 0.79% | 545,806 |
| Feb 23, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | 4.90 | 1.00% | 622,721 |
| Feb 20, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | 4.85 | -0.79% | 681,259 |
| Feb 19, 2026 | 5.09 | 5.10 | 5.00 | 5.06 | 4.89 | -0.98% | 443,230 |
| Feb 18, 2026 | 5.10 | 5.14 | 5.03 | 5.11 | 4.94 | 0.59% | 396,601 |
| Feb 17, 2026 | 5.11 | 5.15 | 4.97 | 5.08 | 4.91 | -2.68% | 1,165,727 |
| Feb 13, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | 5.04 | -0.76% | 337,957 |
| Feb 12, 2026 | 5.26 | 5.33 | 5.25 | 5.26 | 5.08 | - | 302,216 |
| Feb 11, 2026 | 5.21 | 5.32 | 5.20 | 5.26 | 5.08 | 1.35% | 420,981 |
| Feb 10, 2026 | 5.24 | 5.34 | 5.16 | 5.19 | 5.02 | -1.70% | 453,215 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.18 | 5.28 | 5.10 | 0.19% | 287,545 |
| Feb 6, 2026 | 5.28 | 5.29 | 5.22 | 5.27 | 5.09 | 1.15% | 309,754 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.20 | 5.21 | 5.03 | -1.14% | 269,598 |
| Feb 4, 2026 | 5.31 | 5.33 | 5.21 | 5.27 | 5.09 | -0.38% | 453,449 |
| Feb 3, 2026 | 5.24 | 5.31 | 5.16 | 5.29 | 5.11 | -0.19% | 809,064 |
| Feb 2, 2026 | 5.45 | 5.48 | 5.29 | 5.30 | 5.12 | -2.93% | 776,290 |
| Jan 30, 2026 | 5.52 | 5.55 | 5.40 | 5.46 | 5.28 | -4.21% | 1,046,336 |
| Jan 29, 2026 | 5.68 | 5.71 | 5.62 | 5.70 | 5.43 | 0.88% | 498,206 |
| Jan 28, 2026 | 5.69 | 5.72 | 5.64 | 5.65 | 5.38 | -0.53% | 440,856 |
| Jan 27, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.41 | 1.43% | 276,486 |
| Jan 26, 2026 | 5.64 | 5.64 | 5.55 | 5.60 | 5.34 | -0.53% | 432,948 |
| Jan 23, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.36 | 0.72% | 264,825 |
| Jan 22, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.33 | -0.53% | 695,906 |
| Jan 21, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.35 | 0.18% | 261,542 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.50 | 5.61 | 5.35 | -0.53% | 340,945 |
| Jan 16, 2026 | 5.48 | 5.64 | 5.47 | 5.64 | 5.37 | 3.49% | 378,999 |
| Jan 15, 2026 | 5.40 | 5.49 | 5.37 | 5.45 | 5.19 | 0.74% | 296,508 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.37 | 5.41 | 5.15 | -1.10% | 431,594 |
| Jan 13, 2026 | 5.49 | 5.52 | 5.40 | 5.47 | 5.21 | -0.55% | 292,530 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.46 | 5.50 | 5.24 | -0.54% | 293,405 |
| Jan 9, 2026 | 5.42 | 5.57 | 5.41 | 5.53 | 5.27 | 2.22% | 480,760 |
| Jan 8, 2026 | 5.31 | 5.44 | 5.31 | 5.41 | 5.15 | 1.50% | 350,827 |
| Jan 7, 2026 | 5.36 | 5.37 | 5.31 | 5.33 | 5.08 | -0.37% | 201,862 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.10 | 0.56% | 381,447 |
| Jan 5, 2026 | 5.31 | 5.34 | 5.28 | 5.32 | 5.07 | 0.38% | 320,685 |
| Jan 2, 2026 | 5.27 | 5.35 | 5.23 | 5.30 | 5.05 | 0.57% | 298,945 |
| Dec 31, 2025 | 5.23 | 5.31 | 5.23 | 5.27 | 5.02 | -0.75% | 334,239 |
| Dec 30, 2025 | 5.30 | 5.37 | 5.30 | 5.31 | 4.98 | 0.19% | 370,406 |
| Dec 29, 2025 | 5.33 | 5.35 | 5.30 | 5.30 | 4.97 | -0.56% | 314,304 |
| Dec 26, 2025 | 5.33 | 5.40 | 5.25 | 5.33 | 5.00 | 0.95% | 366,701 |
| Dec 24, 2025 | 5.23 | 5.32 | 5.23 | 5.28 | 4.96 | 0.76% | 187,686 |
| Dec 23, 2025 | 5.28 | 5.31 | 5.23 | 5.24 | 4.92 | -1.13% | 306,431 |
| Dec 22, 2025 | 5.29 | 5.35 | 5.28 | 5.30 | 4.97 | 0.38% | 326,309 |
| Dec 19, 2025 | 5.26 | 5.34 | 5.15 | 5.28 | 4.96 | 0.76% | 550,434 |
| Dec 18, 2025 | 5.17 | 5.27 | 5.17 | 5.24 | 4.92 | 1.35% | 309,819 |
| Dec 17, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 4.85 | 0.39% | 298,297 |
| Dec 16, 2025 | 5.13 | 5.15 | 5.11 | 5.15 | 4.83 | 0.98% | 232,572 |
| Dec 15, 2025 | 5.17 | 5.19 | 5.10 | 5.10 | 4.79 | -1.35% | 351,072 |
| Dec 12, 2025 | 5.17 | 5.20 | 5.15 | 5.17 | 4.85 | 0.78% | 214,445 |
| Dec 11, 2025 | 5.19 | 5.19 | 5.12 | 5.13 | 4.81 | -1.54% | 411,643 |
| Dec 10, 2025 | 5.28 | 5.33 | 5.17 | 5.21 | 4.89 | -2.62% | 435,741 |
| Dec 9, 2025 | 5.28 | 5.37 | 5.27 | 5.35 | 5.02 | 1.33% | 216,164 |
| Dec 8, 2025 | 5.37 | 5.39 | 5.24 | 5.28 | 4.96 | -1.49% | 295,579 |
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.03 | 0.56% | 295,435 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.00 | 0.76% | 151,390 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 4.96 | 0.57% | 355,187 |