Ellington Credit Company Common Shares of Beneficial Interest (EARN)
4.8000
-0.1700 (-3.42%)
NYSE · Last Trade: Mar 5th, 2:14 AM EST
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 4.94 | 4.96 | 4.80 | 4.80 | 941,944 | 4.80 |
| 3/03/2026 | 4.90 | 4.98 | 4.85 | 4.97 | 670,198 | 4.97 |
| 3/02/2026 | 4.83 | 4.99 | 4.79 | 4.95 | 590,862 | 4.95 |
| 2/27/2026 | 4.99 | 5.01 | 4.83 | 4.89 | 1,173,552 | 4.89 |
| 2/26/2026 | 5.07 | 5.14 | 5.04 | 5.05 | 605,647 | 4.97 |
| 2/25/2026 | 5.14 | 5.15 | 5.00 | 5.08 | 623,478 | 5.00 |
| 2/24/2026 | 5.08 | 5.13 | 5.02 | 5.11 | 545,802 | 5.03 |
| 2/23/2026 | 5.04 | 5.16 | 5.01 | 5.07 | 622,716 | 4.99 |
| 2/20/2026 | 5.00 | 5.04 | 4.97 | 5.02 | 681,259 | 4.94 |
| 2/19/2026 | 5.09 | 5.10 | 5.00 | 5.06 | 442,721 | 4.98 |
| 2/18/2026 | 5.10 | 5.13 | 5.03 | 5.11 | 395,551 | 5.03 |
| 2/17/2026 | 5.11 | 5.15 | 4.97 | 5.08 | 1,164,173 | 5.00 |
| 2/13/2026 | 5.28 | 5.30 | 5.21 | 5.22 | 337,957 | 5.14 |
| 2/12/2026 | 5.26 | 5.33 | 5.25 | 5.26 | 302,216 | 5.18 |
| 2/11/2026 | 5.21 | 5.32 | 5.20 | 5.26 | 418,974 | 5.18 |
| 2/10/2026 | 5.24 | 5.34 | 5.16 | 5.19 | 449,318 | 5.11 |
| 2/09/2026 | 5.27 | 5.30 | 5.18 | 5.28 | 287,504 | 5.20 |
| 2/06/2026 | 5.28 | 5.28 | 5.22 | 5.27 | 309,754 | 5.19 |
| 2/05/2026 | 5.30 | 5.30 | 5.20 | 5.21 | 267,982 | 5.13 |
| 2/04/2026 | 5.31 | 5.33 | 5.21 | 5.27 | 453,441 | 5.19 |
| 2/03/2026 | 5.24 | 5.31 | 5.16 | 5.29 | 807,506 | 5.21 |
| 2/02/2026 | 5.45 | 5.48 | 5.29 | 5.30 | 781,271 | 5.22 |
| 1/30/2026 | 5.52 | 5.55 | 5.40 | 5.46 | 1,046,336 | 5.37 |
| 1/29/2026 | 5.68 | 5.71 | 5.62 | 5.70 | 498,038 | 5.53 |
| 1/28/2026 | 5.69 | 5.72 | 5.64 | 5.65 | 440,460 | 5.48 |
| 1/27/2026 | 5.64 | 5.68 | 5.58 | 5.68 | 274,832 | 5.51 |
| 1/26/2026 | 5.64 | 5.64 | 5.55 | 5.60 | 432,903 | 5.43 |
| 1/23/2026 | 5.61 | 5.64 | 5.57 | 5.63 | 264,825 | 5.46 |
| 1/22/2026 | 5.63 | 5.70 | 5.55 | 5.59 | 695,879 | 5.42 |
| 1/21/2026 | 5.59 | 5.64 | 5.55 | 5.62 | 260,228 | 5.45 |
| 1/20/2026 | 5.55 | 5.64 | 5.50 | 5.61 | 336,486 | 5.44 |
| 1/16/2026 | 5.48 | 5.64 | 5.47 | 5.64 | 378,999 | 5.47 |
| 1/15/2026 | 5.40 | 5.49 | 5.37 | 5.45 | 296,507 | 5.29 |
| 1/14/2026 | 5.42 | 5.47 | 5.37 | 5.41 | 431,260 | 5.25 |
| 1/13/2026 | 5.49 | 5.51 | 5.40 | 5.47 | 292,469 | 5.31 |
| 1/12/2026 | 5.55 | 5.55 | 5.46 | 5.50 | 293,404 | 5.34 |
| 1/09/2026 | 5.42 | 5.57 | 5.41 | 5.53 | 480,760 | 5.37 |
| 1/08/2026 | 5.31 | 5.44 | 5.31 | 5.41 | 350,611 | 5.25 |
| 1/07/2026 | 5.36 | 5.37 | 5.30 | 5.33 | 201,758 | 5.17 |
| 1/06/2026 | 5.33 | 5.39 | 5.29 | 5.35 | 381,424 | 5.19 |
| 1/05/2026 | 5.31 | 5.34 | 5.28 | 5.32 | 320,640 | 5.16 |
| 1/02/2026 | 5.27 | 5.35 | 5.22 | 5.30 | 298,945 | 5.14 |
| 12/31/2025 | 5.23 | 5.31 | 5.23 | 5.27 | 334,239 | 5.11 |
| 12/30/2025 | 5.30 | 5.37 | 5.30 | 5.31 | 370,355 | 5.07 |
| 12/29/2025 | 5.33 | 5.35 | 5.30 | 5.30 | 313,902 | 5.07 |
| 12/26/2025 | 5.33 | 5.40 | 5.25 | 5.33 | 366,701 | 5.09 |
| 12/24/2025 | 5.23 | 5.32 | 5.23 | 5.28 | 187,686 | 5.05 |
| 12/23/2025 | 5.28 | 5.31 | 5.23 | 5.24 | 306,392 | 5.01 |
| 12/22/2025 | 5.29 | 5.35 | 5.28 | 5.30 | 318,809 | 5.07 |
| 12/19/2025 | 5.26 | 5.34 | 5.15 | 5.28 | 550,434 | 5.05 |
| 12/18/2025 | 5.17 | 5.27 | 5.17 | 5.24 | 309,818 | 5.01 |
| 12/17/2025 | 5.15 | 5.22 | 5.15 | 5.17 | 298,296 | 4.94 |
| 12/16/2025 | 5.13 | 5.15 | 5.11 | 5.15 | 232,565 | 4.92 |
| 12/15/2025 | 5.17 | 5.19 | 5.10 | 5.10 | 351,065 | 4.87 |
| 12/12/2025 | 5.17 | 5.20 | 5.15 | 5.17 | 214,445 | 4.94 |
| 12/11/2025 | 5.19 | 5.19 | 5.12 | 5.13 | 411,632 | 4.90 |
| 12/10/2025 | 5.28 | 5.33 | 5.17 | 5.21 | 434,419 | 4.98 |
| 12/09/2025 | 5.28 | 5.37 | 5.27 | 5.35 | 216,164 | 5.11 |
| 12/08/2025 | 5.37 | 5.39 | 5.24 | 5.28 | 295,577 | 5.05 |
| 12/05/2025 | 5.33 | 5.42 | 5.32 | 5.36 | 295,435 | 5.12 |