Ellington Credit Company Common Shares of Beneficial Interest (EARN)
4.7800
+0.0600 (1.27%)
NYSE · Last Trade: May 3rd, 6:09 PM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 4.70 | 4.79 | 4.68 | 4.78 | 424,045 | 4.78 |
| 4/30/2026 | 4.60 | 4.81 | 4.60 | 4.72 | 733,975 | 4.72 |
| 4/29/2026 | 4.76 | 4.78 | 4.67 | 4.68 | 731,316 | 4.60 |
| 4/28/2026 | 4.76 | 4.78 | 4.71 | 4.76 | 385,411 | 4.68 |
| 4/27/2026 | 4.69 | 4.76 | 4.67 | 4.74 | 507,220 | 4.66 |
| 4/24/2026 | 4.61 | 4.69 | 4.58 | 4.66 | 430,063 | 4.58 |
| 4/23/2026 | 4.60 | 4.61 | 4.55 | 4.59 | 398,990 | 4.51 |
| 4/22/2026 | 4.63 | 4.63 | 4.59 | 4.60 | 267,536 | 4.52 |
| 4/21/2026 | 4.65 | 4.67 | 4.57 | 4.58 | 304,706 | 4.50 |
| 4/20/2026 | 4.63 | 4.63 | 4.54 | 4.63 | 755,369 | 4.55 |
| 4/17/2026 | 4.66 | 4.76 | 4.66 | 4.72 | 430,432 | 4.64 |
| 4/16/2026 | 4.70 | 4.73 | 4.67 | 4.67 | 327,997 | 4.59 |
| 4/15/2026 | 4.66 | 4.72 | 4.64 | 4.71 | 283,338 | 4.63 |
| 4/14/2026 | 4.61 | 4.68 | 4.60 | 4.63 | 369,613 | 4.55 |
| 4/13/2026 | 4.60 | 4.64 | 4.55 | 4.61 | 273,921 | 4.53 |
| 4/10/2026 | 4.67 | 4.70 | 4.59 | 4.61 | 231,197 | 4.53 |
| 4/09/2026 | 4.63 | 4.70 | 4.62 | 4.65 | 251,482 | 4.57 |
| 4/08/2026 | 4.60 | 4.66 | 4.56 | 4.66 | 502,250 | 4.58 |
| 4/07/2026 | 4.56 | 4.60 | 4.50 | 4.50 | 227,903 | 4.42 |
| 4/06/2026 | 4.56 | 4.64 | 4.54 | 4.57 | 424,397 | 4.49 |
| 4/02/2026 | 4.46 | 4.58 | 4.46 | 4.58 | 283,396 | 4.50 |
| 4/01/2026 | 4.43 | 4.57 | 4.42 | 4.56 | 442,098 | 4.48 |
| 3/31/2026 | 4.39 | 4.47 | 4.39 | 4.43 | 434,682 | 4.35 |
| 3/30/2026 | 4.43 | 4.49 | 4.39 | 4.43 | 647,211 | 4.28 |
| 3/27/2026 | 4.45 | 4.45 | 4.37 | 4.37 | 344,666 | 4.22 |
| 3/26/2026 | 4.50 | 4.53 | 4.44 | 4.48 | 357,064 | 4.32 |
| 3/25/2026 | 4.43 | 4.51 | 4.43 | 4.48 | 424,275 | 4.32 |
| 3/24/2026 | 4.36 | 4.45 | 4.32 | 4.40 | 449,951 | 4.25 |
| 3/23/2026 | 4.36 | 4.40 | 4.27 | 4.37 | 494,298 | 4.22 |
| 3/20/2026 | 4.44 | 4.44 | 4.29 | 4.34 | 453,648 | 4.19 |
| 3/19/2026 | 4.35 | 4.46 | 4.34 | 4.43 | 399,160 | 4.28 |
| 3/18/2026 | 4.37 | 4.40 | 4.31 | 4.38 | 304,029 | 4.23 |
| 3/17/2026 | 4.45 | 4.50 | 4.37 | 4.37 | 779,615 | 4.22 |
| 3/16/2026 | 4.53 | 4.53 | 4.45 | 4.49 | 437,940 | 4.33 |
| 3/13/2026 | 4.60 | 4.62 | 4.47 | 4.49 | 343,367 | 4.33 |
| 3/12/2026 | 4.65 | 4.67 | 4.58 | 4.60 | 293,171 | 4.44 |
| 3/11/2026 | 4.66 | 4.71 | 4.60 | 4.65 | 319,916 | 4.49 |
| 3/10/2026 | 4.61 | 4.74 | 4.59 | 4.64 | 693,907 | 4.48 |
| 3/09/2026 | 4.55 | 4.59 | 4.41 | 4.53 | 737,726 | 4.37 |
| 3/06/2026 | 4.85 | 4.85 | 4.58 | 4.58 | 1,043,876 | 4.42 |
| 3/05/2026 | 4.89 | 5.02 | 4.88 | 4.91 | 724,191 | 4.74 |
| 3/04/2026 | 4.94 | 4.96 | 4.80 | 4.80 | 941,944 | 4.63 |
| 3/03/2026 | 4.90 | 4.98 | 4.85 | 4.97 | 670,198 | 4.80 |
| 3/02/2026 | 4.83 | 4.99 | 4.79 | 4.95 | 590,862 | 4.78 |
| 2/27/2026 | 4.99 | 5.01 | 4.83 | 4.89 | 1,173,552 | 4.72 |
| 2/26/2026 | 5.07 | 5.14 | 5.04 | 5.05 | 605,647 | 4.80 |
| 2/25/2026 | 5.14 | 5.15 | 5.00 | 5.08 | 623,478 | 4.83 |
| 2/24/2026 | 5.08 | 5.13 | 5.02 | 5.11 | 545,802 | 4.85 |
| 2/23/2026 | 5.04 | 5.16 | 5.01 | 5.07 | 622,716 | 4.82 |
| 2/20/2026 | 5.00 | 5.04 | 4.97 | 5.02 | 681,259 | 4.77 |
| 2/19/2026 | 5.09 | 5.10 | 5.00 | 5.06 | 442,721 | 4.81 |
| 2/18/2026 | 5.10 | 5.13 | 5.03 | 5.11 | 395,551 | 4.85 |
| 2/17/2026 | 5.11 | 5.15 | 4.97 | 5.08 | 1,164,173 | 4.83 |
| 2/13/2026 | 5.28 | 5.30 | 5.21 | 5.22 | 337,957 | 4.96 |
| 2/12/2026 | 5.26 | 5.33 | 5.25 | 5.26 | 302,216 | 5.00 |
| 2/11/2026 | 5.21 | 5.32 | 5.20 | 5.26 | 418,974 | 5.00 |
| 2/10/2026 | 5.24 | 5.34 | 5.16 | 5.19 | 449,318 | 4.93 |
| 2/09/2026 | 5.27 | 5.30 | 5.18 | 5.28 | 287,504 | 5.02 |
| 2/06/2026 | 5.28 | 5.28 | 5.22 | 5.27 | 309,754 | 5.01 |
| 2/05/2026 | 5.30 | 5.30 | 5.20 | 5.21 | 267,982 | 4.95 |
| 2/04/2026 | 5.31 | 5.33 | 5.21 | 5.27 | 453,441 | 5.01 |