Ellington Credit Company (EARN)
NYSE: EARN · Real-Time Price · USD
5.60
+0.10 (1.82%)
At close: May 13, 2025, 4:00 PM
5.69
+0.09 (1.61%)
Pre-market: May 14, 2025, 9:03 AM EDT
Ellington Credit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.57 | 5.61 | 5.55 | 5.60 | 5.60 | 1.82% | 341,988 |
| May 12, 2025 | 5.45 | 5.53 | 5.40 | 5.50 | 5.50 | 2.42% | 381,315 |
| May 9, 2025 | 5.44 | 5.48 | 5.35 | 5.37 | 5.37 | -0.56% | 346,653 |
| May 8, 2025 | 5.42 | 5.48 | 5.33 | 5.40 | 5.40 | - | 467,260 |
| May 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | 1.50% | 246,646 |
| May 6, 2025 | 5.26 | 5.40 | 5.26 | 5.32 | 5.32 | 0.38% | 262,872 |
| May 5, 2025 | 5.40 | 5.40 | 5.27 | 5.30 | 5.30 | -1.85% | 316,258 |
| May 2, 2025 | 5.43 | 5.48 | 5.37 | 5.40 | 5.40 | 0.75% | 325,135 |
| May 1, 2025 | 5.44 | 5.51 | 5.36 | 5.36 | 5.36 | -1.83% | 440,761 |
| Apr 30, 2025 | 5.52 | 5.55 | 5.44 | 5.46 | 5.46 | -2.67% | 469,871 |
| Apr 29, 2025 | 5.71 | 5.71 | 5.54 | 5.61 | 5.53 | -1.41% | 736,358 |
| Apr 28, 2025 | 5.65 | 5.72 | 5.62 | 5.69 | 5.61 | 1.25% | 541,787 |
| Apr 25, 2025 | 5.55 | 5.62 | 5.50 | 5.62 | 5.54 | 2.37% | 494,817 |
| Apr 24, 2025 | 5.48 | 5.58 | 5.47 | 5.49 | 5.41 | 0.92% | 482,052 |
| Apr 23, 2025 | 5.55 | 5.55 | 5.43 | 5.44 | 5.36 | 0.18% | 442,315 |
| Apr 22, 2025 | 5.34 | 5.46 | 5.32 | 5.43 | 5.35 | 3.04% | 395,087 |
| Apr 21, 2025 | 5.28 | 5.30 | 5.16 | 5.27 | 5.19 | -1.31% | 394,541 |
| Apr 17, 2025 | 5.15 | 5.35 | 5.15 | 5.34 | 5.26 | 3.69% | 586,822 |
| Apr 16, 2025 | 5.12 | 5.17 | 5.05 | 5.15 | 5.08 | 0.59% | 365,417 |
| Apr 15, 2025 | 5.07 | 5.20 | 5.02 | 5.12 | 5.05 | 0.99% | 502,619 |
| Apr 14, 2025 | 4.89 | 5.08 | 4.89 | 5.07 | 5.00 | 5.85% | 727,042 |
| Apr 11, 2025 | 4.64 | 4.80 | 4.57 | 4.79 | 4.72 | 4.59% | 538,362 |
| Apr 10, 2025 | 4.73 | 4.75 | 4.49 | 4.58 | 4.51 | -3.78% | 705,298 |
| Apr 9, 2025 | 4.50 | 4.82 | 4.33 | 4.76 | 4.69 | 4.85% | 1,508,713 |
| Apr 8, 2025 | 4.81 | 4.89 | 4.51 | 4.54 | 4.47 | -1.52% | 1,212,231 |
| Apr 7, 2025 | 4.58 | 4.83 | 4.37 | 4.61 | 4.54 | -2.74% | 1,542,118 |
| Apr 4, 2025 | 5.05 | 5.05 | 4.74 | 4.74 | 4.67 | -7.24% | 1,779,104 |
| Apr 3, 2025 | 5.20 | 5.26 | 5.11 | 5.11 | 5.04 | -3.04% | 1,907,337 |
| Apr 2, 2025 | 5.50 | 5.50 | 5.27 | 5.27 | 5.19 | -4.18% | 2,602,477 |
| Apr 1, 2025 | 5.49 | 5.63 | 5.46 | 5.50 | 5.42 | 1.66% | 1,356,485 |
| Mar 31, 2025 | 5.71 | 5.73 | 5.41 | 5.41 | 5.33 | -7.20% | 4,845,581 |
| Mar 28, 2025 | 5.97 | 5.97 | 5.74 | 5.83 | 5.66 | -2.35% | 730,004 |
| Mar 27, 2025 | 5.87 | 5.98 | 5.84 | 5.97 | 5.80 | 1.88% | 575,396 |
| Mar 26, 2025 | 5.91 | 5.91 | 5.77 | 5.86 | 5.69 | -0.34% | 687,358 |
| Mar 25, 2025 | 5.81 | 5.88 | 5.80 | 5.88 | 5.71 | 1.55% | 640,841 |
| Mar 24, 2025 | 5.73 | 5.81 | 5.70 | 5.79 | 5.62 | 1.58% | 584,991 |
| Mar 21, 2025 | 5.76 | 5.77 | 5.68 | 5.70 | 5.54 | -1.04% | 525,796 |
| Mar 20, 2025 | 5.78 | 5.81 | 5.73 | 5.76 | 5.59 | - | 502,321 |
| Mar 19, 2025 | 5.82 | 5.84 | 5.68 | 5.76 | 5.59 | -0.69% | 862,071 |
| Mar 18, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.63 | -0.68% | 458,437 |
| Mar 17, 2025 | 5.82 | 5.90 | 5.81 | 5.84 | 5.67 | 0.34% | 823,053 |
| Mar 14, 2025 | 5.92 | 5.94 | 5.79 | 5.82 | 5.65 | -1.36% | 1,308,569 |
| Mar 13, 2025 | 6.05 | 6.13 | 5.78 | 5.90 | 5.73 | -3.44% | 1,463,792 |
| Mar 12, 2025 | 6.15 | 6.16 | 6.03 | 6.11 | 5.93 | -0.16% | 868,155 |
| Mar 11, 2025 | 6.38 | 6.38 | 6.08 | 6.12 | 5.94 | -3.32% | 951,182 |
| Mar 10, 2025 | 6.40 | 6.46 | 6.32 | 6.33 | 6.15 | -1.25% | 811,525 |
| Mar 7, 2025 | 6.38 | 6.44 | 6.37 | 6.41 | 6.23 | 0.31% | 624,170 |
| Mar 6, 2025 | 6.41 | 6.43 | 6.36 | 6.39 | 6.21 | -0.47% | 318,739 |
| Mar 5, 2025 | 6.39 | 6.42 | 6.35 | 6.42 | 6.24 | 0.78% | 484,019 |
| Mar 4, 2025 | 6.40 | 6.45 | 6.30 | 6.37 | 6.19 | -0.93% | 877,370 |