Ellington Credit Company Common Shares of Beneficial Interest (EARN)
4.4000
+0.0900 (2.09%)
NYSE· Last Trade: Sep 2nd, 10:11 PM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 4.33 | 4.40 | 4.32 | 4.40 | 258,947 | 4.40 |
| 9/01/2026 | 4.35 | 4.44 | 4.30 | 4.31 | 355,549 | 4.31 |
| 8/31/2026 | 4.35 | 4.40 | 4.32 | 4.37 | 866,548 | 4.37 |
| 8/28/2026 | 4.48 | 4.50 | 4.42 | 4.44 | 777,210 | 4.44 |
| 8/27/2026 | 4.45 | 4.47 | 4.43 | 4.45 | 232,615 | 4.45 |
| 8/26/2026 | 4.49 | 4.49 | 4.43 | 4.45 | 269,175 | 4.45 |
| 8/25/2026 | 4.47 | 4.47 | 4.41 | 4.43 | 303,576 | 4.43 |
| 8/24/2026 | 4.40 | 4.48 | 4.40 | 4.48 | 469,740 | 4.48 |
| 8/21/2026 | 4.48 | 4.48 | 4.41 | 4.41 | 261,853 | 4.41 |
| 8/20/2026 | 4.42 | 4.47 | 4.41 | 4.45 | 441,287 | 4.45 |
| 8/19/2026 | 4.37 | 4.43 | 4.37 | 4.41 | 329,740 | 4.41 |
| 8/18/2026 | 4.39 | 4.45 | 4.38 | 4.38 | 339,592 | 4.38 |
| 8/17/2026 | 4.38 | 4.41 | 4.36 | 4.41 | 356,978 | 4.41 |
| 8/14/2026 | 4.43 | 4.44 | 4.37 | 4.40 | 345,884 | 4.40 |
| 8/13/2026 | 4.35 | 4.45 | 4.35 | 4.44 | 439,583 | 4.44 |
| 8/12/2026 | 4.37 | 4.37 | 4.32 | 4.35 | 308,315 | 4.35 |
| 8/11/2026 | 4.36 | 4.39 | 4.35 | 4.36 | 291,484 | 4.36 |
| 8/10/2026 | 4.39 | 4.39 | 4.33 | 4.36 | 217,931 | 4.36 |
| 8/07/2026 | 4.34 | 4.41 | 4.33 | 4.40 | 636,015 | 4.40 |
| 8/06/2026 | 4.28 | 4.36 | 4.28 | 4.35 | 312,634 | 4.35 |
| 8/05/2026 | 4.30 | 4.30 | 4.25 | 4.27 | 339,427 | 4.27 |
| 8/04/2026 | 4.35 | 4.37 | 4.28 | 4.31 | 503,752 | 4.31 |
| 8/03/2026 | 4.38 | 4.40 | 4.30 | 4.36 | 571,386 | 4.36 |
| 7/31/2026 | 4.41 | 4.43 | 4.30 | 4.32 | 628,308 | 4.32 |
| 7/30/2026 | 4.47 | 4.50 | 4.43 | 4.48 | 925,187 | 4.40 |
| 7/29/2026 | 4.42 | 4.46 | 4.41 | 4.43 | 307,680 | 4.35 |
| 7/28/2026 | 4.45 | 4.46 | 4.42 | 4.45 | 356,275 | 4.37 |
| 7/27/2026 | 4.40 | 4.46 | 4.40 | 4.40 | 497,680 | 4.32 |
| 7/24/2026 | 4.40 | 4.44 | 4.37 | 4.40 | 339,548 | 4.32 |
| 7/23/2026 | 4.37 | 4.40 | 4.30 | 4.40 | 333,540 | 4.32 |
| 7/22/2026 | 4.36 | 4.40 | 4.34 | 4.35 | 322,586 | 4.27 |
| 7/21/2026 | 4.38 | 4.43 | 4.33 | 4.36 | 418,264 | 4.28 |
| 7/20/2026 | 4.40 | 4.44 | 4.32 | 4.34 | 677,708 | 4.26 |
| 7/17/2026 | 4.44 | 4.45 | 4.38 | 4.42 | 361,638 | 4.34 |
| 7/16/2026 | 4.42 | 4.46 | 4.38 | 4.46 | 386,949 | 4.38 |
| 7/15/2026 | 4.38 | 4.42 | 4.38 | 4.41 | 299,431 | 4.33 |
| 7/14/2026 | 4.42 | 4.43 | 4.37 | 4.38 | 317,029 | 4.30 |
| 7/13/2026 | 4.44 | 4.45 | 4.38 | 4.40 | 205,372 | 4.32 |
| 7/10/2026 | 4.39 | 4.44 | 4.38 | 4.43 | 232,586 | 4.35 |
| 7/09/2026 | 4.40 | 4.42 | 4.36 | 4.38 | 220,942 | 4.30 |
| 7/08/2026 | 4.35 | 4.39 | 4.29 | 4.37 | 231,977 | 4.29 |
| 7/07/2026 | 4.36 | 4.40 | 4.32 | 4.32 | 396,861 | 4.24 |
| 7/06/2026 | 4.35 | 4.42 | 4.35 | 4.39 | 444,158 | 4.31 |
| 7/02/2026 | 4.38 | 4.40 | 4.34 | 4.36 | 309,486 | 4.28 |
| 7/01/2026 | 4.40 | 4.46 | 4.37 | 4.38 | 551,601 | 4.30 |
| 6/30/2026 | 4.50 | 4.51 | 4.38 | 4.42 | 640,905 | 4.34 |
| 6/29/2026 | 4.64 | 4.65 | 4.56 | 4.58 | 607,761 | 4.42 |
| 6/26/2026 | 4.53 | 4.60 | 4.50 | 4.60 | 328,421 | 4.44 |
| 6/25/2026 | 4.54 | 4.54 | 4.47 | 4.49 | 372,846 | 4.33 |
| 6/24/2026 | 4.45 | 4.53 | 4.44 | 4.49 | 405,369 | 4.33 |
| 6/23/2026 | 4.35 | 4.49 | 4.35 | 4.46 | 331,377 | 4.30 |
| 6/22/2026 | 4.42 | 4.45 | 4.35 | 4.36 | 309,096 | 4.21 |
| 6/18/2026 | 4.35 | 4.45 | 4.35 | 4.39 | 312,635 | 4.24 |
| 6/17/2026 | 4.42 | 4.49 | 4.34 | 4.36 | 715,993 | 4.21 |
| 6/16/2026 | 4.52 | 4.57 | 4.48 | 4.49 | 375,319 | 4.33 |
| 6/15/2026 | 4.65 | 4.69 | 4.51 | 4.52 | 402,759 | 4.36 |
| 6/12/2026 | 4.67 | 4.69 | 4.61 | 4.61 | 291,026 | 4.45 |
| 6/11/2026 | 4.80 | 4.80 | 4.64 | 4.70 | 213,447 | 4.54 |
| 6/10/2026 | 4.72 | 4.75 | 4.70 | 4.71 | 264,420 | 4.55 |
| 6/09/2026 | 4.65 | 4.72 | 4.65 | 4.72 | 190,127 | 4.55 |
| 6/08/2026 | 4.67 | 4.68 | 4.62 | 4.63 | 230,938 | 4.47 |
| 6/05/2026 | 4.68 | 4.74 | 4.61 | 4.66 | 424,149 | 4.50 |
| 6/04/2026 | 4.68 | 4.73 | 4.66 | 4.73 | 262,166 | 4.56 |
| 6/03/2026 | 4.71 | 4.72 | 4.65 | 4.65 | 237,633 | 4.49 |