Ellington Credit (EARN)
NYSE: EARN
· Real-Time Price · USD
5.63
-0.04 (-0.71%)
At close: Aug 15, 2025, 1:08 PM
EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | -1.56% | 172,811 |
| Aug 13, 2025 | 5.71 | 5.76 | 5.64 | 5.76 | 5.76 | 1.77% | 433,950 |
| Aug 12, 2025 | 5.64 | 5.73 | 5.60 | 5.66 | 5.66 | 0.53% | 244,096 |
| Aug 11, 2025 | 5.63 | 5.84 | 5.59 | 5.63 | 5.63 | 0.00% | 1,306,716 |
| Aug 8, 2025 | 5.64 | 5.73 | 5.63 | 5.63 | 5.63 | 0.00% | 316,900 |
| Aug 7, 2025 | 5.67 | 5.73 | 5.55 | 5.63 | 5.63 | -0.53% | 529,142 |
| Aug 6, 2025 | 5.67 | 5.70 | 5.65 | 5.66 | 5.66 | -0.18% | 272,900 |
| Aug 5, 2025 | 5.72 | 5.72 | 5.64 | 5.67 | 5.67 | -1.05% | 308,833 |
| Aug 4, 2025 | 5.69 | 5.75 | 5.66 | 5.73 | 5.73 | 1.24% | 295,500 |
| Aug 1, 2025 | 5.82 | 5.86 | 5.63 | 5.66 | 5.66 | -3.25% | 716,677 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.80 | 5.85 | 5.85 | -2.01% | 435,423 |
| Jul 30, 2025 | 6.02 | 6.06 | 5.96 | 5.97 | 5.89 | -0.17% | 512,214 |
| Jul 29, 2025 | 5.95 | 6.00 | 5.94 | 5.98 | 5.90 | 0.84% | 309,800 |
| Jul 28, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.85 | 0.17% | 339,000 |
| Jul 25, 2025 | 5.94 | 5.96 | 5.89 | 5.92 | 5.84 | 0.17% | 313,700 |
| Jul 24, 2025 | 6.01 | 6.04 | 5.91 | 5.91 | 5.83 | -2.31% | 480,715 |
| Jul 23, 2025 | 6.00 | 6.05 | 5.98 | 6.05 | 5.97 | 1.68% | 324,250 |
| Jul 22, 2025 | 5.87 | 5.99 | 5.86 | 5.95 | 5.87 | 1.54% | 227,009 |
| Jul 21, 2025 | 6.02 | 6.02 | 5.86 | 5.86 | 5.78 | -2.17% | 505,651 |
| Jul 18, 2025 | 5.99 | 6.08 | 5.99 | 5.99 | 5.91 | 0.00% | 382,464 |