Ellington Credit Company Common Shares of Beneficial Interest (EARN)
5.1500
-0.0900 (-1.72%)
NYSE · Last Trade: Oct 7th, 11:27 PM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2025 | 5.23 | 5.23 | 5.13 | 5.15 | 544,656 | 5.15 |
| 10/06/2025 | 5.44 | 5.47 | 5.24 | 5.24 | 440,520 | 5.24 |
| 10/03/2025 | 5.40 | 5.48 | 5.38 | 5.45 | 324,438 | 5.45 |
| 10/02/2025 | 5.32 | 5.39 | 5.29 | 5.36 | 237,367 | 5.36 |
| 10/01/2025 | 5.45 | 5.51 | 5.27 | 5.33 | 686,363 | 5.33 |
| 9/30/2025 | 5.53 | 5.56 | 5.41 | 5.45 | 526,118 | 5.45 |
| 9/29/2025 | 5.72 | 5.73 | 5.62 | 5.63 | 436,364 | 5.63 |
| 9/26/2025 | 5.72 | 5.72 | 5.67 | 5.70 | 130,687 | 5.70 |
| 9/25/2025 | 5.64 | 5.70 | 5.59 | 5.69 | 346,920 | 5.69 |
| 9/24/2025 | 5.73 | 5.73 | 5.61 | 5.65 | 235,362 | 5.65 |
| 9/23/2025 | 5.70 | 5.74 | 5.68 | 5.70 | 170,788 | 5.70 |
| 9/22/2025 | 5.69 | 5.74 | 5.67 | 5.70 | 231,001 | 5.70 |
| 9/19/2025 | 5.72 | 5.76 | 5.70 | 5.70 | 180,118 | 5.70 |
| 9/18/2025 | 5.70 | 5.75 | 5.67 | 5.73 | 147,564 | 5.73 |
| 9/17/2025 | 5.66 | 5.76 | 5.66 | 5.70 | 137,000 | 5.70 |
| 9/16/2025 | 5.67 | 5.71 | 5.63 | 5.67 | 202,388 | 5.67 |
| 9/15/2025 | 5.67 | 5.68 | 5.63 | 5.67 | 164,537 | 5.67 |
| 9/12/2025 | 5.66 | 5.68 | 5.62 | 5.64 | 140,101 | 5.64 |
| 9/11/2025 | 5.66 | 5.70 | 5.64 | 5.65 | 250,711 | 5.65 |
| 9/10/2025 | 5.65 | 5.68 | 5.63 | 5.66 | 124,144 | 5.66 |
| 9/09/2025 | 5.63 | 5.71 | 5.63 | 5.64 | 266,970 | 5.64 |
| 9/08/2025 | 5.61 | 5.67 | 5.61 | 5.65 | 240,933 | 5.65 |
| 9/05/2025 | 5.70 | 5.72 | 5.61 | 5.64 | 544,075 | 5.64 |
| 9/04/2025 | 5.70 | 5.75 | 5.67 | 5.68 | 204,745 | 5.68 |
| 9/03/2025 | 5.66 | 5.70 | 5.66 | 5.70 | 169,596 | 5.70 |
| 9/02/2025 | 5.66 | 5.72 | 5.56 | 5.63 | 428,168 | 5.63 |
| 8/29/2025 | 5.79 | 5.82 | 5.71 | 5.71 | 546,446 | 5.71 |
| 8/28/2025 | 5.89 | 5.89 | 5.83 | 5.88 | 305,446 | 5.80 |
| 8/27/2025 | 5.87 | 5.88 | 5.82 | 5.85 | 306,977 | 5.77 |
| 8/26/2025 | 5.80 | 5.88 | 5.80 | 5.88 | 227,249 | 5.80 |
| 8/25/2025 | 5.80 | 5.88 | 5.80 | 5.80 | 267,934 | 5.72 |
| 8/22/2025 | 5.81 | 5.89 | 5.75 | 5.84 | 743,836 | 5.76 |
| 8/21/2025 | 5.75 | 5.84 | 5.71 | 5.83 | 326,767 | 5.75 |
| 8/20/2025 | 5.67 | 5.78 | 5.64 | 5.75 | 283,132 | 5.67 |
| 8/19/2025 | 5.59 | 5.63 | 5.57 | 5.61 | 198,573 | 5.53 |
| 8/18/2025 | 5.60 | 5.62 | 5.57 | 5.59 | 259,792 | 5.51 |
| 8/15/2025 | 5.65 | 5.72 | 5.60 | 5.62 | 186,156 | 5.54 |
| 8/14/2025 | 5.74 | 5.74 | 5.67 | 5.67 | 174,426 | 5.59 |
| 8/13/2025 | 5.71 | 5.76 | 5.64 | 5.76 | 433,677 | 5.68 |
| 8/12/2025 | 5.64 | 5.72 | 5.60 | 5.66 | 244,096 | 5.58 |
| 8/11/2025 | 5.63 | 5.84 | 5.58 | 5.63 | 1,337,207 | 5.55 |
| 8/08/2025 | 5.64 | 5.73 | 5.63 | 5.63 | 316,856 | 5.55 |
| 8/07/2025 | 5.67 | 5.73 | 5.55 | 5.63 | 528,542 | 5.55 |
| 8/06/2025 | 5.67 | 5.70 | 5.64 | 5.66 | 272,859 | 5.58 |
| 8/05/2025 | 5.72 | 5.72 | 5.64 | 5.67 | 308,832 | 5.59 |
| 8/04/2025 | 5.69 | 5.75 | 5.66 | 5.73 | 295,469 | 5.65 |
| 8/01/2025 | 5.82 | 5.86 | 5.63 | 5.66 | 716,677 | 5.58 |
| 7/31/2025 | 5.94 | 5.94 | 5.79 | 5.85 | 435,423 | 5.77 |
| 7/30/2025 | 6.02 | 6.06 | 5.96 | 5.97 | 511,545 | 5.81 |
| 7/29/2025 | 5.95 | 6.00 | 5.94 | 5.98 | 309,792 | 5.82 |
| 7/28/2025 | 5.91 | 5.94 | 5.88 | 5.93 | 338,985 | 5.77 |
| 7/25/2025 | 5.94 | 5.96 | 5.89 | 5.92 | 313,683 | 5.76 |
| 7/24/2025 | 6.01 | 6.04 | 5.91 | 5.91 | 480,402 | 5.75 |
| 7/23/2025 | 6.00 | 6.05 | 5.98 | 6.05 | 324,250 | 5.89 |
| 7/22/2025 | 5.87 | 5.99 | 5.86 | 5.95 | 226,909 | 5.79 |
| 7/21/2025 | 6.02 | 6.02 | 5.86 | 5.86 | 505,616 | 5.70 |
| 7/18/2025 | 5.99 | 6.08 | 5.99 | 5.99 | 382,464 | 5.83 |
| 7/17/2025 | 5.93 | 5.99 | 5.92 | 5.99 | 217,097 | 5.83 |
| 7/16/2025 | 5.89 | 5.96 | 5.88 | 5.93 | 271,470 | 5.77 |
| 7/15/2025 | 5.95 | 5.95 | 5.85 | 5.86 | 217,188 | 5.70 |
| 7/14/2025 | 5.91 | 5.95 | 5.90 | 5.95 | 159,105 | 5.79 |
| 7/11/2025 | 5.95 | 5.95 | 5.90 | 5.95 | 196,791 | 5.79 |
| 7/10/2025 | 5.89 | 5.95 | 5.89 | 5.92 | 181,781 | 5.76 |
| 7/09/2025 | 5.84 | 5.89 | 5.83 | 5.89 | 226,713 | 5.73 |
| 7/08/2025 | 5.75 | 5.84 | 5.75 | 5.83 | 255,408 | 5.67 |