NYSE : EARN
Ellington Credit Company — Price history
Financials · Asset Management · United States
Last price 3.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 132.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ellington Credit Company (EARN) closed at 3.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.59 | 3.315 | 3.33 | 537,776 | -4.31% |
| 2026-10-30 | 3.57 | 3.61 | 3.455 | 3.48 | 455,504 | -2.25% |
| 2026-10-29 | 3.77 | 3.82 | 3.61 | 3.64 | 521,570 | -2.15% |
| 2026-10-28 | 3.74 | 3.81 | 3.7 | 3.72 | 515,835 | -0.53% |
| 2026-10-27 | 3.73 | 3.75 | 3.55 | 3.74 | 667,467 | +0.27% |
| 2026-10-26 | 3.63 | 3.735 | 3.62 | 3.73 | 405,845 | +2.75% |
| 2026-10-23 | 3.58 | 3.65 | 3.515 | 3.63 | 303,338 | +1.40% |
| 2026-10-22 | 3.47 | 3.63 | 3.45 | 3.58 | 349,224 | +2.29% |
| 2026-10-21 | 3.58 | 3.58 | 3.48 | 3.5 | 246,232 | -1.69% |
| 2026-10-20 | 3.51 | 3.67 | 3.51 | 3.56 | 307,188 | +1.14% |
| 2026-10-19 | 3.46 | 3.57 | 3.39 | 3.52 | 543,361 | +1.73% |
| 2026-10-16 | 3.5 | 3.57 | 3.45 | 3.46 | 726,603 | +3.90% |
| 2026-10-15 | 3.29 | 3.37 | 3.26 | 3.33 | 272,977 | +2.15% |
| 2026-10-14 | 3.26 | 3.34 | 3.22 | 3.26 | 653,104 | -1.21% |
| 2026-10-13 | 3.44 | 3.445 | 3.255 | 3.3 | 420,087 | -3.51% |
| 2026-10-12 | 3.4 | 3.44 | 3.37 | 3.42 | 354,735 | +0.29% |
| 2026-10-09 | 3.56 | 3.56 | 3.39 | 3.41 | 261,214 | -3.94% |
| 2026-10-08 | 3.49 | 3.61 | 3.38 | 3.55 | 567,341 | +2.01% |
| 2026-10-07 | 3.51 | 3.59 | 3.29 | 3.48 | 1,076,706 | -2.52% |
| 2026-10-06 | 3.7 | 3.77 | 3.42 | 3.57 | 1,727,798 | -2.46% |
| 2026-10-05 | 4.03 | 4.05 | 3.66 | 3.66 | 1,008,547 | -9.18% |
| 2026-10-02 | 4.05 | 4.055 | 3.985 | 4.03 | 288,184 | +1.26% |
| 2026-10-01 | 4.08 | 4.088 | 3.975 | 3.98 | 413,926 | -1.49% |
| 2026-09-30 | 4.23 | 4.24 | 4.04 | 4.04 | 469,097 | -3.81% |
| 2026-09-29 | 4.25 | 4.33 | 4.22 | 4.28 | 376,398 | +1.66% |
| 2026-09-28 | 4.22 | 4.25 | 4.21 | 4.21 | 262,347 | -1.17% |
| 2026-09-25 | 4.2 | 4.26 | 4.18 | 4.26 | 240,656 | +2.16% |
| 2026-09-24 | 4.22 | 4.225 | 4.17 | 4.17 | 240,071 | -0.95% |
| 2026-09-23 | 4.25 | 4.265 | 4.21 | 4.21 | 182,215 | -1.17% |
| 2026-09-22 | 4.24 | 4.28 | 4.24 | 4.26 | 169,670 | -0.47% |
| 2026-09-21 | 4.26 | 4.3 | 4.242 | 4.28 | 107,748 | +1.18% |
| 2026-09-18 | 4.25 | 4.26 | 4.21 | 4.23 | 191,011 | -0.70% |
| 2026-09-17 | 4.16 | 4.27 | 4.15 | 4.26 | 234,799 | +2.65% |
| 2026-09-16 | 4.18 | 4.18 | 4.1 | 4.15 | 417,111 | -0.24% |
| 2026-09-15 | 4.19 | 4.19 | 4.1 | 4.16 | 579,913 | -0.24% |
| 2026-09-14 | 4.32 | 4.34 | 4.15 | 4.17 | 624,580 | -3.47% |
| 2026-09-11 | 4.31 | 4.335 | 4.31 | 4.32 | 318,053 | +0.23% |
| 2026-09-10 | 4.32 | 4.36 | 4.29 | 4.31 | 230,150 | -0.23% |
| 2026-09-09 | 4.34 | 4.35 | 4.32 | 4.32 | 160,375 | -0.46% |
| 2026-09-08 | 4.31 | 4.359 | 4.31 | 4.34 | 274,278 | -0.46% |
| 2026-09-04 | 4.38 | 4.38 | 4.335 | 4.36 | 327,741 | -0.46% |
| 2026-09-03 | 4.4 | 4.411 | 4.34 | 4.38 | 272,056 | -0.45% |
| 2026-09-02 | 4.33 | 4.4 | 4.32 | 4.4 | 258,973 | +2.09% |
| 2026-09-01 | 4.35 | 4.441 | 4.3 | 4.31 | 355,549 | -1.37% |
| 2026-08-31 | 4.35 | 4.4 | 4.32 | 4.37 | 866,554 | +0.23% |
| 2026-08-28 | 4.48 | 4.5 | 4.425 | 4.44 | 777,210 | -0.22% |
| 2026-08-27 | 4.45 | 4.47 | 4.43 | 4.45 | 232,616 | +0.00% |
| 2026-08-26 | 4.49 | 4.49 | 4.43 | 4.45 | 269,176 | +0.45% |
| 2026-08-25 | 4.47 | 4.471 | 4.41 | 4.43 | 303,577 | -1.12% |
| 2026-08-24 | 4.4 | 4.48 | 4.4 | 4.48 | 469,820 | +1.59% |
| 2026-08-21 | 4.48 | 4.48 | 4.41 | 4.41 | 261,851 | -0.90% |
| 2026-08-20 | 4.42 | 4.47 | 4.41 | 4.45 | 441,288 | +0.91% |
| 2026-08-19 | 4.37 | 4.43 | 4.37 | 4.41 | 329,993 | +0.68% |
| 2026-08-18 | 4.39 | 4.45 | 4.38 | 4.38 | 339,592 | -0.68% |
| 2026-08-17 | 4.38 | 4.41 | 4.36 | 4.41 | 357,174 | +0.23% |
| 2026-08-14 | 4.43 | 4.445 | 4.37 | 4.4 | 345,884 | -0.90% |
| 2026-08-13 | 4.35 | 4.445 | 4.35 | 4.44 | 439,878 | +2.07% |
| 2026-08-12 | 4.37 | 4.37 | 4.32 | 4.35 | 308,336 | -0.23% |
| 2026-08-11 | 4.36 | 4.39 | 4.35 | 4.36 | 291,485 | +0.00% |
| 2026-08-10 | 4.39 | 4.39 | 4.33 | 4.36 | 217,932 | -0.91% |
| 2026-08-07 | 4.34 | 4.41 | 4.33 | 4.4 | 636,015 | +1.15% |
| 2026-08-06 | 4.28 | 4.36 | 4.28 | 4.35 | 312,635 | +1.87% |
| 2026-08-05 | 4.3 | 4.3 | 4.25 | 4.27 | 339,444 | -0.93% |
| 2026-08-04 | 4.35 | 4.37 | 4.28 | 4.31 | 504,468 | -1.15% |
| 2026-08-03 | 4.38 | 4.4 | 4.3 | 4.36 | 571,876 | +0.93% |
| 2026-07-31 | 4.41 | 4.43 | 4.3 | 4.32 | 628,308 | -1.82% |
| 2026-07-30 | 4.47 | 4.5 | 4.432 | 4.48 | 925,276 | +1.13% |
| 2026-07-29 | 4.42 | 4.46 | 4.41 | 4.43 | 307,681 | -0.45% |
| 2026-07-28 | 4.45 | 4.465 | 4.423 | 4.45 | 356,955 | +1.14% |
| 2026-07-27 | 4.4 | 4.46 | 4.4 | 4.4 | 497,967 | +0.00% |
| 2026-07-24 | 4.4 | 4.44 | 4.365 | 4.4 | 339,548 | +0.00% |
| 2026-07-23 | 4.37 | 4.4 | 4.3 | 4.4 | 333,541 | +1.15% |
| 2026-07-22 | 4.36 | 4.4 | 4.34 | 4.35 | 322,588 | -0.23% |
| 2026-07-21 | 4.38 | 4.431 | 4.335 | 4.36 | 418,265 | +0.46% |
| 2026-07-20 | 4.4 | 4.44 | 4.32 | 4.34 | 678,034 | -1.81% |
| 2026-07-17 | 4.44 | 4.45 | 4.38 | 4.42 | 361,637 | -0.90% |
| 2026-07-16 | 4.42 | 4.46 | 4.38 | 4.46 | 389,223 | +1.13% |
| 2026-07-15 | 4.38 | 4.42 | 4.38 | 4.41 | 299,431 | +0.68% |
| 2026-07-14 | 4.42 | 4.43 | 4.37 | 4.38 | 317,031 | -0.45% |
| 2026-07-13 | 4.44 | 4.45 | 4.375 | 4.4 | 205,387 | -0.68% |
| 2026-07-10 | 4.39 | 4.44 | 4.38 | 4.43 | 232,586 | +1.14% |
| 2026-07-09 | 4.4 | 4.42 | 4.36 | 4.38 | 220,968 | +0.23% |
| 2026-07-08 | 4.35 | 4.39 | 4.29 | 4.37 | 232,031 | +1.16% |
| 2026-07-07 | 4.36 | 4.4 | 4.32 | 4.32 | 396,876 | -1.59% |
| 2026-07-06 | 4.35 | 4.415 | 4.35 | 4.39 | 444,158 | +0.69% |
| 2026-07-02 | 4.38 | 4.4 | 4.34 | 4.36 | 309,486 | -0.46% |
| 2026-07-01 | 4.4 | 4.465 | 4.37 | 4.38 | 551,706 | -0.90% |
| 2026-06-30 | 4.5 | 4.51 | 4.38 | 4.42 | 642,812 | -1.78% |
| 2026-06-29 | 4.64 | 4.65 | 4.56 | 4.58 | 608,723 | -0.43% |
| 2026-06-26 | 4.53 | 4.6 | 4.5 | 4.6 | 328,420 | +2.45% |
| 2026-06-25 | 4.54 | 4.54 | 4.47 | 4.49 | 372,847 | +0.00% |
| 2026-06-24 | 4.45 | 4.53 | 4.44 | 4.49 | 405,417 | +0.67% |
| 2026-06-23 | 4.35 | 4.485 | 4.35 | 4.46 | 331,380 | +2.29% |
| 2026-06-22 | 4.42 | 4.45 | 4.35 | 4.36 | 309,764 | -0.68% |
| 2026-06-18 | 4.35 | 4.45 | 4.35 | 4.39 | 312,634 | +0.69% |
| 2026-06-17 | 4.42 | 4.49 | 4.34 | 4.36 | 716,000 | -2.90% |
| 2026-06-16 | 4.52 | 4.565 | 4.48 | 4.49 | 375,319 | -0.66% |
| 2026-06-15 | 4.65 | 4.689 | 4.51 | 4.52 | 402,971 | -1.95% |
| 2026-06-12 | 4.67 | 4.69 | 4.61 | 4.61 | 291,026 | -1.91% |
| 2026-06-11 | 4.8 | 4.8 | 4.64 | 4.7 | 213,446 | -0.21% |
| 2026-06-10 | 4.72 | 4.75 | 4.7 | 4.71 | 264,420 | -0.21% |
| 2026-06-09 | 4.65 | 4.72 | 4.65 | 4.72 | 190,146 | +1.94% |
| 2026-06-08 | 4.67 | 4.685 | 4.615 | 4.63 | 231,711 | -0.64% |
| 2026-06-05 | 4.68 | 4.739 | 4.61 | 4.66 | 424,148 | -1.48% |
| 2026-06-04 | 4.68 | 4.73 | 4.66 | 4.73 | 262,267 | +1.72% |
| 2026-06-03 | 4.71 | 4.72 | 4.65 | 4.65 | 237,634 | -1.48% |
| 2026-06-02 | 4.65 | 4.74 | 4.64 | 4.72 | 356,622 | +1.07% |
| 2026-06-01 | 4.72 | 4.77 | 4.66 | 4.67 | 540,495 | -1.48% |
| 2026-05-29 | 4.79 | 4.83 | 4.685 | 4.74 | 940,884 | -2.07% |
| 2026-05-28 | 4.94 | 4.97 | 4.9 | 4.92 | 808,372 | -0.20% |
| 2026-05-27 | 4.88 | 4.94 | 4.865 | 4.93 | 312,692 | +1.02% |
| 2026-05-26 | 4.85 | 4.88 | 4.81 | 4.88 | 413,010 | +1.46% |
| 2026-05-22 | 4.8 | 4.83 | 4.77 | 4.81 | 507,730 | +0.84% |
| 2026-05-21 | 4.76 | 4.81 | 4.72 | 4.77 | 438,603 | -0.63% |
| 2026-05-20 | 4.6 | 4.805 | 4.53 | 4.8 | 626,552 | +3.23% |
| 2026-05-19 | 4.75 | 4.75 | 4.64 | 4.65 | 387,061 | -2.31% |
| 2026-05-18 | 4.82 | 4.84 | 4.75 | 4.76 | 350,553 | -1.24% |
| 2026-05-15 | 4.79 | 4.83 | 4.77 | 4.82 | 335,624 | +0.00% |
| 2026-05-14 | 4.83 | 4.84 | 4.8 | 4.82 | 180,875 | +0.21% |
| 2026-05-13 | 4.78 | 4.82 | 4.76 | 4.81 | 227,981 | +0.42% |