Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.36
+0.03 (0.56%)
At close: Dec 5, 2025, 4:00 PM EST
5.34
-0.02 (-0.37%)
After-hours: Dec 5, 2025, 7:00 PM EST
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.33 | 5.42 | 5.32 | 5.36 | 5.36 | 0.56% | 294,669 |
| Dec 4, 2025 | 5.31 | 5.33 | 5.28 | 5.33 | 5.33 | 0.76% | 151,252 |
| Dec 3, 2025 | 5.27 | 5.33 | 5.26 | 5.29 | 5.29 | 0.57% | 355,132 |
| Dec 2, 2025 | 5.30 | 5.36 | 5.25 | 5.26 | 5.26 | -0.75% | 306,473 |
| Dec 1, 2025 | 5.38 | 5.40 | 5.30 | 5.30 | 5.30 | -2.21% | 337,045 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.39 | 5.42 | 5.42 | -1.63% | 245,003 |
| Nov 26, 2025 | 5.42 | 5.55 | 5.42 | 5.51 | 5.43 | 1.47% | 513,149 |
| Nov 25, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.35 | 0.93% | 264,926 |
| Nov 24, 2025 | 5.38 | 5.38 | 5.32 | 5.38 | 5.30 | 1.70% | 313,336 |
| Nov 21, 2025 | 5.11 | 5.31 | 5.10 | 5.29 | 5.21 | 3.12% | 381,520 |
| Nov 20, 2025 | 5.14 | 5.19 | 5.08 | 5.13 | 5.06 | 0.59% | 469,371 |
| Nov 19, 2025 | 5.17 | 5.24 | 5.09 | 5.10 | 5.03 | -1.35% | 295,869 |
| Nov 18, 2025 | 5.16 | 5.20 | 5.12 | 5.17 | 5.09 | -0.77% | 171,123 |
| Nov 17, 2025 | 5.27 | 5.29 | 5.16 | 5.21 | 5.13 | -0.76% | 267,051 |
| Nov 14, 2025 | 5.22 | 5.30 | 5.15 | 5.25 | 5.17 | 1.35% | 169,407 |
| Nov 13, 2025 | 5.21 | 5.29 | 5.18 | 5.18 | 5.10 | -1.89% | 164,810 |
| Nov 12, 2025 | 5.30 | 5.32 | 5.27 | 5.28 | 5.20 | - | 163,519 |
| Nov 11, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.20 | 1.15% | 206,686 |
| Nov 10, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.14 | -0.95% | 366,499 |
| Nov 7, 2025 | 5.14 | 5.28 | 5.13 | 5.27 | 5.19 | 3.13% | 421,471 |
| Nov 6, 2025 | 5.07 | 5.14 | 5.06 | 5.11 | 5.04 | 0.79% | 273,423 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.03 | 5.07 | 5.00 | -1.55% | 608,055 |
| Nov 4, 2025 | 5.05 | 5.17 | 5.02 | 5.15 | 5.08 | 1.98% | 499,705 |
| Nov 3, 2025 | 5.13 | 5.14 | 5.02 | 5.05 | 4.98 | -0.79% | 505,782 |
| Oct 31, 2025 | 5.13 | 5.15 | 5.03 | 5.09 | 5.02 | -2.12% | 693,610 |
| Oct 30, 2025 | 5.23 | 5.26 | 5.16 | 5.20 | 5.05 | -0.95% | 392,709 |
| Oct 29, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 5.09 | -2.05% | 294,355 |
| Oct 28, 2025 | 5.38 | 5.40 | 5.34 | 5.36 | 5.20 | 0.19% | 307,144 |
| Oct 27, 2025 | 5.33 | 5.39 | 5.33 | 5.35 | 5.19 | 0.38% | 222,859 |
| Oct 24, 2025 | 5.30 | 5.37 | 5.28 | 5.33 | 5.17 | 0.95% | 231,822 |
| Oct 23, 2025 | 5.35 | 5.35 | 5.28 | 5.28 | 5.12 | -1.31% | 302,398 |
| Oct 22, 2025 | 5.27 | 5.36 | 5.25 | 5.35 | 5.19 | 2.10% | 427,162 |
| Oct 21, 2025 | 5.21 | 5.31 | 5.21 | 5.24 | 5.08 | 0.77% | 297,875 |
| Oct 20, 2025 | 5.14 | 5.23 | 5.14 | 5.20 | 5.05 | 1.17% | 288,072 |
| Oct 17, 2025 | 5.10 | 5.15 | 5.10 | 5.14 | 4.99 | 0.19% | 220,446 |
| Oct 16, 2025 | 5.12 | 5.20 | 5.12 | 5.13 | 4.98 | 0.39% | 286,361 |
| Oct 15, 2025 | 5.06 | 5.12 | 5.06 | 5.11 | 4.96 | 1.19% | 264,430 |
| Oct 14, 2025 | 5.01 | 5.10 | 5.01 | 5.05 | 4.90 | -1.56% | 508,686 |
| Oct 13, 2025 | 5.06 | 5.13 | 5.04 | 5.13 | 4.98 | 2.19% | 280,156 |
| Oct 10, 2025 | 5.13 | 5.17 | 5.01 | 5.02 | 4.87 | -2.14% | 458,949 |
| Oct 9, 2025 | 5.15 | 5.18 | 5.11 | 5.13 | 4.98 | -0.97% | 324,645 |
| Oct 8, 2025 | 5.15 | 5.20 | 5.11 | 5.18 | 5.03 | 0.58% | 347,928 |
| Oct 7, 2025 | 5.23 | 5.23 | 5.13 | 5.15 | 5.00 | -1.72% | 544,676 |
| Oct 6, 2025 | 5.44 | 5.47 | 5.24 | 5.24 | 5.08 | -3.85% | 440,520 |
| Oct 3, 2025 | 5.40 | 5.48 | 5.39 | 5.45 | 5.29 | 1.68% | 324,438 |
| Oct 2, 2025 | 5.32 | 5.39 | 5.29 | 5.36 | 5.20 | 0.56% | 237,367 |
| Oct 1, 2025 | 5.45 | 5.51 | 5.27 | 5.33 | 5.17 | -2.20% | 686,363 |
| Sep 30, 2025 | 5.53 | 5.56 | 5.41 | 5.45 | 5.29 | -3.20% | 526,164 |
| Sep 29, 2025 | 5.72 | 5.73 | 5.62 | 5.63 | 5.39 | -1.23% | 436,368 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.45 | 0.18% | 130,687 |