5.66
price down icon3.25%   -0.19
after-market After Hours: 5.70 0.04 +0.71%
loading

Ellington Credit Co Stock (EARN) Price History

The historical daily chart and data for Ellington Credit Co stock (EARN), show that the latest closing stock price as of August 01, 2025, is $5.66.
  • Ellington Credit Co all-time high stock price is $18.21, occurred on November 13, 2014.
  • The lowest Ellington Credit Co stock price recorded was $2.75 on March 18, 2020. Since then, Ellington Credit Co's stock price has risen over 105.82% to $5.66 now.
  • The 52-week high stock price for EARN is $7.11, representing a 25.62% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for EARN is $4.325, indicating a -23.59% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ellington Credit Co (EARN) stock in the beginning of 2024 was $10.67. The stock closed the year at $6.86, a loss of over -35.71% for the year.
The table below shows more information about EARN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $5.86 $5.63 $0.23 716,518.0 -3.25%
Jul 31, 2025 $5.94 $5.79 $0.145 435,192.0 -2.01%
Jul 30, 2025 $6.06 $5.96 $0.10 511,412.0 -0.17%
Jul 29, 2025 $6.00 $5.94 $0.06 309,780.0 +0.84%
Jul 28, 2025 $5.94 $5.88 $0.065 338,377.0 +0.17%
Jul 25, 2025 $5.96 $5.89 $0.0658 313,450.0 +0.17%
Jul 24, 2025 $6.04 $5.91 $0.1291 480,364.0 -2.31%
Jul 23, 2025 $6.05 $5.99 $0.06 118,538.0 +1.68%
Jul 22, 2025 $5.99 $5.86 $0.13 226,902.0 +1.54%
Jul 21, 2025 $6.02 $5.86 $0.16 505,596.0 -2.17%
Jul 18, 2025 $6.08 $5.99 $0.09 382,427.0 +0.00%
Jul 17, 2025 $5.99 $5.92 $0.065 217,027.0 +1.01%
Jul 16, 2025 $5.96 $5.88 $0.085 271,464.0 +1.19%
Jul 15, 2025 $5.95 $5.85 $0.10 217,088.0 -1.51%
Jul 14, 2025 $5.95 $5.90 $0.05 158,988.0 +0.00%
Jul 11, 2025 $5.95 $5.90 $0.05 196,524.0 +0.51%
Jul 10, 2025 $5.95 $5.89 $0.06 181,751.0 +0.51%
Jul 09, 2025 $5.89 $5.83 $0.06 226,578.0 +1.03%
Jul 08, 2025 $5.84 $5.75 $0.09 255,308.0 +1.22%
Jul 07, 2025 $5.78 $5.71 $0.072 197,458.0 +0.00%
Jul 03, 2025 $5.79 $5.76 $0.03 124,153.0 +0.00%

Ellington Credit Co Stock (EARN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ellington Credit Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EARN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellington Credit Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ellington Credit Co Stock (EARN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.86 $5.63 $0.23 716,518.0 +0.00%
Jul, 2025 $6.08 $5.63 $0.45 6,966,528.0 -1.57%
Jun, 2025 $5.80 $5.53 $0.27 5,023,985.0 +2.31%
May, 2025 $5.74 $5.26 $0.48 7,530,279.0 +2.93%
Apr, 2025 $5.72 $4.33 $1.39 19,231,204.0 +0.92%
Mar, 2025 $6.49 $5.41 $1.08 19,063,556.0 -16.38%
Feb, 2025 $6.65 $6.43 $0.215 13,585,940.0 -1.37%
Jan, 2025 $6.86 $6.30 $0.56 12,005,689.0 -0.91%

Ellington Credit Co Stock (EARN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.99 $6.40 $0.59 9,656,409.0 -2.38%
Nov, 2024 $6.90 $6.25 $0.65 9,056,567.0 +2.91%
Oct, 2024 $7.11 $6.43 $0.6799 8,547,344.0 -6.30%
Sep, 2024 $7.11 $6.76 $0.35 7,699,366.0 +0.87%
Aug, 2024 $7.08 $6.20 $0.8825 8,091,973.0 -1.42%
Jul, 2024 $7.20 $6.81 $0.39 11,248,402.0 +1.01%
Jun, 2024 $7.20 $6.89 $0.3086 4,842,792.0 -1.56%
May, 2024 $7.26 $6.62 $0.64 5,417,970.0 +6.81%
Apr, 2024 $7.05 $6.46 $0.59 5,000,538.0 -4.34%
Mar, 2024 $7.02 $5.91 $1.11 5,423,065.0 +16.13%
Feb, 2024 $6.14 $5.54 $0.5958 5,127,482.0 -0.67%
Jan, 2024 $6.25 $5.83 $0.42 5,082,364.0 -2.28%

Ellington Credit Co Stock (EARN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.45 $6.00 $0.455 5,577,490.0 +0.99%
Nov, 2023 $6.15 $5.27 $0.8799 2,849,662.0 +14.96%
Oct, 2023 $6.20 $5.09 $1.11 2,832,321.0 -14.98%
Sep, 2023 $6.63 $6.07 $0.56 1,938,182.0 -5.91%
Aug, 2023 $7.27 $6.50 $0.77 2,934,103.0 -9.34%
Jul, 2023 $7.64 $6.82 $0.82 2,818,493.0 +0.97%
Jun, 2023 $7.36 $6.85 $0.51 1,783,977.0 +5.10%
May, 2023 $7.41 $6.75 $0.66 1,565,090.0 -6.92%
Apr, 2023 $7.45 $6.95 $0.50 1,604,323.0 +0.96%
Mar, 2023 $7.94 $6.83 $1.11 2,252,219.0 -5.93%
Feb, 2023 $8.09 $7.64 $0.45 1,596,804.0 -1.90%
Jan, 2023 $8.15 $6.89 $1.26 1,973,411.0 +15.31%
asset_management STT
$108.59
price down icon 2.83%
asset_management RJF
$163.03
price down icon 2.45%
$182.83
price down icon 1.46%
asset_management AMP
$501.52
price down icon 3.22%
asset_management APO
$138.29
price down icon 4.84%
asset_management BAM
$59.81
price down icon 3.02%
Cap:     |  Volume (24h):