Ellington Credit Company Common Shares of Beneficial Interest (EARN)
5.2101
-0.0899 (-1.70%)
NYSE · Last Trade: Feb 3rd, 10:21 AM EST
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 5.45 | 5.48 | 5.29 | 5.30 | 781,271 | 5.30 |
| 1/30/2026 | 5.52 | 5.55 | 5.40 | 5.46 | 1,046,336 | 5.46 |
| 1/29/2026 | 5.68 | 5.71 | 5.62 | 5.70 | 498,038 | 5.62 |
| 1/28/2026 | 5.69 | 5.72 | 5.64 | 5.65 | 440,460 | 5.57 |
| 1/27/2026 | 5.64 | 5.68 | 5.58 | 5.68 | 274,832 | 5.60 |
| 1/26/2026 | 5.64 | 5.64 | 5.55 | 5.60 | 432,903 | 5.52 |
| 1/23/2026 | 5.61 | 5.64 | 5.57 | 5.63 | 264,825 | 5.55 |
| 1/22/2026 | 5.63 | 5.70 | 5.55 | 5.59 | 695,879 | 5.51 |
| 1/21/2026 | 5.59 | 5.64 | 5.55 | 5.62 | 260,228 | 5.54 |
| 1/20/2026 | 5.55 | 5.64 | 5.50 | 5.61 | 336,486 | 5.53 |
| 1/16/2026 | 5.48 | 5.64 | 5.47 | 5.64 | 378,999 | 5.56 |
| 1/15/2026 | 5.40 | 5.49 | 5.37 | 5.45 | 296,507 | 5.37 |
| 1/14/2026 | 5.42 | 5.47 | 5.37 | 5.41 | 431,260 | 5.33 |
| 1/13/2026 | 5.49 | 5.51 | 5.40 | 5.47 | 292,469 | 5.39 |
| 1/12/2026 | 5.55 | 5.55 | 5.46 | 5.50 | 293,404 | 5.42 |
| 1/09/2026 | 5.42 | 5.57 | 5.41 | 5.53 | 480,760 | 5.45 |
| 1/08/2026 | 5.31 | 5.44 | 5.31 | 5.41 | 350,611 | 5.33 |
| 1/07/2026 | 5.36 | 5.37 | 5.30 | 5.33 | 201,758 | 5.26 |
| 1/06/2026 | 5.33 | 5.39 | 5.29 | 5.35 | 381,424 | 5.27 |
| 1/05/2026 | 5.31 | 5.34 | 5.28 | 5.32 | 320,640 | 5.25 |
| 1/02/2026 | 5.27 | 5.35 | 5.22 | 5.30 | 298,945 | 5.23 |
| 12/31/2025 | 5.23 | 5.31 | 5.23 | 5.27 | 334,239 | 5.20 |
| 12/30/2025 | 5.30 | 5.37 | 5.30 | 5.31 | 370,355 | 5.16 |
| 12/29/2025 | 5.33 | 5.35 | 5.30 | 5.30 | 313,902 | 5.15 |
| 12/26/2025 | 5.33 | 5.40 | 5.25 | 5.33 | 366,701 | 5.18 |
| 12/24/2025 | 5.23 | 5.32 | 5.23 | 5.28 | 187,686 | 5.13 |
| 12/23/2025 | 5.28 | 5.31 | 5.23 | 5.24 | 306,392 | 5.09 |
| 12/22/2025 | 5.29 | 5.35 | 5.28 | 5.30 | 318,809 | 5.15 |
| 12/19/2025 | 5.26 | 5.34 | 5.15 | 5.28 | 550,434 | 5.13 |
| 12/18/2025 | 5.17 | 5.27 | 5.17 | 5.24 | 309,818 | 5.09 |
| 12/17/2025 | 5.15 | 5.22 | 5.15 | 5.17 | 298,296 | 5.02 |
| 12/16/2025 | 5.13 | 5.15 | 5.11 | 5.15 | 232,565 | 5.00 |
| 12/15/2025 | 5.17 | 5.19 | 5.10 | 5.10 | 351,065 | 4.95 |
| 12/12/2025 | 5.17 | 5.20 | 5.15 | 5.17 | 214,445 | 5.02 |
| 12/11/2025 | 5.19 | 5.19 | 5.12 | 5.13 | 411,632 | 4.98 |
| 12/10/2025 | 5.28 | 5.33 | 5.17 | 5.21 | 434,419 | 5.06 |
| 12/09/2025 | 5.28 | 5.37 | 5.27 | 5.35 | 216,164 | 5.20 |
| 12/08/2025 | 5.37 | 5.39 | 5.24 | 5.28 | 295,577 | 5.13 |
| 12/05/2025 | 5.33 | 5.42 | 5.32 | 5.36 | 295,435 | 5.21 |
| 12/04/2025 | 5.31 | 5.33 | 5.28 | 5.33 | 151,329 | 5.18 |
| 12/03/2025 | 5.27 | 5.33 | 5.26 | 5.29 | 355,187 | 5.14 |
| 12/02/2025 | 5.30 | 5.36 | 5.25 | 5.26 | 306,592 | 5.11 |
| 12/01/2025 | 5.38 | 5.40 | 5.30 | 5.30 | 337,106 | 5.15 |
| 11/28/2025 | 5.50 | 5.50 | 5.39 | 5.42 | 245,571 | 5.26 |
| 11/26/2025 | 5.42 | 5.55 | 5.42 | 5.51 | 513,149 | 5.27 |
| 11/25/2025 | 5.40 | 5.44 | 5.38 | 5.43 | 264,371 | 5.20 |
| 11/24/2025 | 5.38 | 5.38 | 5.32 | 5.38 | 313,144 | 5.15 |
| 11/21/2025 | 5.11 | 5.31 | 5.10 | 5.29 | 381,520 | 5.06 |
| 11/20/2025 | 5.14 | 5.18 | 5.08 | 5.13 | 468,791 | 4.91 |
| 11/19/2025 | 5.17 | 5.24 | 5.09 | 5.10 | 295,669 | 4.88 |
| 11/18/2025 | 5.16 | 5.20 | 5.12 | 5.17 | 171,082 | 4.95 |
| 11/17/2025 | 5.27 | 5.29 | 5.16 | 5.21 | 266,667 | 4.99 |
| 11/14/2025 | 5.22 | 5.30 | 5.15 | 5.25 | 169,407 | 5.02 |
| 11/13/2025 | 5.21 | 5.29 | 5.18 | 5.18 | 164,709 | 4.96 |
| 11/12/2025 | 5.30 | 5.32 | 5.26 | 5.28 | 163,518 | 5.05 |
| 11/11/2025 | 5.23 | 5.30 | 5.23 | 5.28 | 206,663 | 5.05 |
| 11/10/2025 | 5.27 | 5.27 | 5.17 | 5.22 | 366,491 | 5.00 |
| 11/07/2025 | 5.14 | 5.28 | 5.13 | 5.27 | 421,471 | 5.04 |
| 11/06/2025 | 5.07 | 5.14 | 5.06 | 5.11 | 273,222 | 4.89 |
| 11/05/2025 | 5.15 | 5.15 | 5.03 | 5.07 | 608,000 | 4.85 |
| 11/04/2025 | 5.05 | 5.17 | 5.02 | 5.15 | 499,676 | 4.93 |
| 11/03/2025 | 5.13 | 5.14 | 5.02 | 5.05 | 505,679 | 4.83 |