Ellington Credit (EARN)
NYSE: EARN
· Real-Time Price · USD
5.45
0.09 (1.60%)
At close: Oct 03, 2025, 3:59 PM
5.44
-0.18%
After-hours: Oct 03, 2025, 06:22 PM EDT
EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.48 | 5.39 | 5.45 | 5.45 | 1.68% | 322,244 |
| Oct 2, 2025 | 5.32 | 5.39 | 5.29 | 5.36 | 5.36 | 0.56% | 237,367 |
| Oct 1, 2025 | 5.45 | 5.51 | 5.27 | 5.33 | 5.33 | -2.20% | 686,400 |
| Sep 30, 2025 | 5.53 | 5.56 | 5.41 | 5.45 | 5.45 | -3.20% | 526,200 |
| Sep 29, 2025 | 5.72 | 5.73 | 5.62 | 5.63 | 5.55 | -1.23% | 436,400 |
| Sep 26, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.62 | 0.18% | 130,700 |
| Sep 25, 2025 | 5.64 | 5.70 | 5.59 | 5.69 | 5.61 | 0.71% | 346,920 |
| Sep 24, 2025 | 5.73 | 5.73 | 5.61 | 5.65 | 5.57 | -0.88% | 235,523 |
| Sep 23, 2025 | 5.70 | 5.74 | 5.68 | 5.70 | 5.62 | 0.00% | 170,800 |
| Sep 22, 2025 | 5.69 | 5.74 | 5.67 | 5.70 | 5.62 | 0.00% | 231,054 |
| Sep 19, 2025 | 5.72 | 5.76 | 5.70 | 5.70 | 5.62 | -0.52% | 180,118 |
| Sep 18, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.65 | 0.53% | 147,600 |
| Sep 17, 2025 | 5.66 | 5.77 | 5.66 | 5.70 | 5.62 | 0.53% | 138,000 |
| Sep 16, 2025 | 5.67 | 5.71 | 5.64 | 5.67 | 5.59 | 0.00% | 202,400 |
| Sep 15, 2025 | 5.67 | 5.68 | 5.64 | 5.67 | 5.59 | 0.53% | 164,537 |
| Sep 12, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | 5.56 | -0.18% | 140,101 |
| Sep 11, 2025 | 5.66 | 5.70 | 5.64 | 5.65 | 5.57 | -0.18% | 250,711 |
| Sep 10, 2025 | 5.65 | 5.68 | 5.63 | 5.66 | 5.58 | 0.35% | 124,144 |
| Sep 9, 2025 | 5.63 | 5.71 | 5.63 | 5.64 | 5.56 | -0.18% | 266,970 |
| Sep 8, 2025 | 5.61 | 5.67 | 5.61 | 5.65 | 5.57 | 0.18% | 240,933 |
Page 1 of 136