Ellington Credit (EARN)
NYSE: EARN
· Real-Time Price · USD
5.64
-0.01 (-0.18%)
At close: Sep 12, 2025, 3:59 PM
5.70
1.03%
After-hours: Sep 12, 2025, 06:59 PM EDT
EARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | n/a | -0.18% | 138,817 |
| Sep 11, 2025 | 5.66 | 5.70 | 5.64 | 5.65 | 5.65 | -0.18% | 250,711 |
| Sep 10, 2025 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.35% | 124,144 |
| Sep 9, 2025 | 5.63 | 5.71 | 5.63 | 5.64 | 5.64 | -0.18% | 266,970 |
| Sep 8, 2025 | 5.61 | 5.67 | 5.61 | 5.65 | 5.65 | 0.18% | 240,933 |
| Sep 5, 2025 | 5.70 | 5.72 | 5.61 | 5.64 | 5.64 | -0.70% | 544,100 |
| Sep 4, 2025 | 5.70 | 5.75 | 5.67 | 5.68 | 5.68 | -0.35% | 204,749 |
| Sep 3, 2025 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 1.24% | 169,600 |
| Sep 2, 2025 | 5.66 | 5.72 | 5.56 | 5.63 | 5.63 | -1.40% | 428,171 |
| Aug 29, 2025 | 5.79 | 5.82 | 5.71 | 5.71 | 5.71 | -2.89% | 546,446 |
| Aug 28, 2025 | 5.89 | 5.89 | 5.84 | 5.88 | 5.80 | 0.51% | 305,447 |
| Aug 27, 2025 | 5.87 | 5.88 | 5.82 | 5.85 | 5.77 | -0.51% | 306,977 |
| Aug 26, 2025 | 5.80 | 5.88 | 5.80 | 5.88 | 5.80 | 1.38% | 227,249 |
| Aug 25, 2025 | 5.80 | 5.88 | 5.80 | 5.80 | 5.72 | -0.68% | 268,184 |
| Aug 22, 2025 | 5.81 | 5.89 | 5.75 | 5.84 | 5.76 | 0.17% | 743,836 |
| Aug 21, 2025 | 5.75 | 5.84 | 5.71 | 5.83 | 5.75 | 1.39% | 329,341 |
| Aug 20, 2025 | 5.67 | 5.78 | 5.64 | 5.75 | 5.67 | 2.50% | 286,400 |
| Aug 19, 2025 | 5.59 | 5.63 | 5.57 | 5.61 | 5.53 | 0.36% | 198,700 |
| Aug 18, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.51 | -0.53% | 259,800 |
| Aug 15, 2025 | 5.65 | 5.72 | 5.60 | 5.62 | 5.54 | -0.88% | 186,200 |