Ellington Credit Company Common Shares of Beneficial Interest (EARN)
5.3700
-0.0300 (-0.56%)
NYSE · Last Trade: May 9th, 8:16 PM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 5.44 | 5.48 | 5.35 | 5.37 | 345,622 | 5.37 |
| 5/08/2025 | 5.42 | 5.48 | 5.33 | 5.40 | 467,255 | 5.40 |
| 5/07/2025 | 5.36 | 5.44 | 5.34 | 5.40 | 246,645 | 5.40 |
| 5/06/2025 | 5.26 | 5.39 | 5.26 | 5.32 | 262,367 | 5.32 |
| 5/05/2025 | 5.40 | 5.40 | 5.27 | 5.30 | 316,258 | 5.30 |
| 5/02/2025 | 5.43 | 5.48 | 5.37 | 5.40 | 325,135 | 5.40 |
| 5/01/2025 | 5.44 | 5.51 | 5.36 | 5.36 | 439,061 | 5.36 |
| 4/30/2025 | 5.52 | 5.55 | 5.44 | 5.46 | 469,371 | 5.46 |
| 4/29/2025 | 5.71 | 5.71 | 5.54 | 5.61 | 735,455 | 5.61 |
| 4/28/2025 | 5.65 | 5.72 | 5.62 | 5.69 | 541,707 | 5.69 |
| 4/25/2025 | 5.55 | 5.62 | 5.50 | 5.62 | 494,817 | 5.62 |
| 4/24/2025 | 5.48 | 5.58 | 5.47 | 5.49 | 482,051 | 5.49 |
| 4/23/2025 | 5.55 | 5.55 | 5.43 | 5.44 | 442,315 | 5.44 |
| 4/22/2025 | 5.34 | 5.46 | 5.32 | 5.43 | 393,923 | 5.43 |
| 4/21/2025 | 5.28 | 5.30 | 5.16 | 5.27 | 394,541 | 5.27 |
| 4/17/2025 | 5.15 | 5.35 | 5.15 | 5.34 | 586,822 | 5.34 |
| 4/16/2025 | 5.12 | 5.17 | 5.05 | 5.15 | 365,321 | 5.15 |
| 4/15/2025 | 5.07 | 5.20 | 5.02 | 5.12 | 502,619 | 5.12 |
| 4/14/2025 | 4.89 | 5.08 | 4.89 | 5.07 | 726,951 | 5.07 |
| 4/11/2025 | 4.64 | 4.80 | 4.57 | 4.79 | 538,362 | 4.79 |
| 4/10/2025 | 4.73 | 4.75 | 4.49 | 4.58 | 705,285 | 4.58 |
| 4/09/2025 | 4.50 | 4.82 | 4.33 | 4.76 | 1,507,397 | 4.76 |
| 4/08/2025 | 4.81 | 4.89 | 4.51 | 4.54 | 1,208,613 | 4.54 |
| 4/07/2025 | 4.58 | 4.83 | 4.37 | 4.61 | 1,542,105 | 4.61 |
| 4/04/2025 | 5.05 | 5.05 | 4.74 | 4.74 | 1,779,104 | 4.74 |
| 4/03/2025 | 5.20 | 5.26 | 5.11 | 5.11 | 1,907,337 | 5.11 |
| 4/02/2025 | 5.50 | 5.50 | 5.27 | 5.27 | 2,600,301 | 5.27 |
| 4/01/2025 | 5.49 | 5.63 | 5.46 | 5.50 | 1,356,462 | 5.50 |
| 3/31/2025 | 5.71 | 5.73 | 5.41 | 5.41 | 4,845,531 | 5.41 |
| 3/28/2025 | 5.97 | 5.97 | 5.74 | 5.83 | 730,004 | 5.75 |
| 3/27/2025 | 5.87 | 5.98 | 5.84 | 5.97 | 575,159 | 5.89 |
| 3/26/2025 | 5.91 | 5.91 | 5.76 | 5.86 | 686,180 | 5.78 |
| 3/25/2025 | 5.81 | 5.88 | 5.80 | 5.88 | 640,226 | 5.80 |
| 3/24/2025 | 5.73 | 5.81 | 5.70 | 5.79 | 580,683 | 5.71 |
| 3/21/2025 | 5.76 | 5.77 | 5.68 | 5.70 | 525,796 | 5.62 |
| 3/20/2025 | 5.78 | 5.81 | 5.73 | 5.76 | 502,295 | 5.68 |
| 3/19/2025 | 5.82 | 5.84 | 5.68 | 5.76 | 861,455 | 5.68 |
| 3/18/2025 | 5.85 | 5.85 | 5.80 | 5.80 | 457,987 | 5.72 |
| 3/17/2025 | 5.82 | 5.90 | 5.81 | 5.84 | 823,047 | 5.76 |
| 3/14/2025 | 5.92 | 5.94 | 5.79 | 5.82 | 1,308,569 | 5.74 |
| 3/13/2025 | 6.05 | 6.13 | 5.78 | 5.90 | 1,462,292 | 5.82 |
| 3/12/2025 | 6.15 | 6.16 | 6.03 | 6.11 | 867,931 | 6.03 |
| 3/11/2025 | 6.38 | 6.38 | 6.08 | 6.12 | 951,079 | 6.04 |
| 3/10/2025 | 6.40 | 6.46 | 6.32 | 6.33 | 812,957 | 6.24 |
| 3/07/2025 | 6.38 | 6.43 | 6.37 | 6.41 | 624,170 | 6.32 |
| 3/06/2025 | 6.41 | 6.43 | 6.36 | 6.39 | 318,300 | 6.30 |
| 3/05/2025 | 6.39 | 6.42 | 6.35 | 6.42 | 483,839 | 6.33 |
| 3/04/2025 | 6.40 | 6.45 | 6.30 | 6.37 | 877,324 | 6.28 |
| 3/03/2025 | 6.48 | 6.49 | 6.39 | 6.43 | 983,920 | 6.34 |
| 2/28/2025 | 6.47 | 6.50 | 6.45 | 6.47 | 661,544 | 6.38 |
| 2/27/2025 | 6.52 | 6.55 | 6.50 | 6.53 | 816,813 | 6.36 |
| 2/26/2025 | 6.53 | 6.58 | 6.51 | 6.51 | 633,300 | 6.34 |
| 2/25/2025 | 6.50 | 6.57 | 6.49 | 6.51 | 799,477 | 6.34 |
| 2/24/2025 | 6.55 | 6.55 | 6.49 | 6.50 | 762,313 | 6.33 |
| 2/21/2025 | 6.54 | 6.57 | 6.51 | 6.52 | 764,843 | 6.35 |
| 2/20/2025 | 6.50 | 6.57 | 6.48 | 6.53 | 688,998 | 6.36 |
| 2/19/2025 | 6.50 | 6.53 | 6.46 | 6.51 | 684,411 | 6.34 |
| 2/18/2025 | 6.55 | 6.55 | 6.49 | 6.50 | 734,078 | 6.33 |
| 2/14/2025 | 6.57 | 6.59 | 6.51 | 6.52 | 960,377 | 6.35 |
| 2/13/2025 | 6.52 | 6.58 | 6.49 | 6.55 | 807,392 | 6.38 |
| 2/12/2025 | 6.51 | 6.52 | 6.45 | 6.48 | 680,179 | 6.31 |
| 2/11/2025 | 6.50 | 6.60 | 6.49 | 6.55 | 754,536 | 6.38 |
| 2/10/2025 | 6.54 | 6.55 | 6.49 | 6.50 | 514,027 | 6.33 |