Ellington Credit Company Common Shares of Beneficial Interest (EARN)
4.4300
+0.0800 (1.84%)
NYSE · Last Trade: Apr 1st, 3:55 AM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 4.39 | 4.47 | 4.39 | 4.43 | 434,682 | 4.43 |
| 3/30/2026 | 4.43 | 4.49 | 4.39 | 4.43 | 647,211 | 4.43 |
| 3/27/2026 | 4.45 | 4.45 | 4.37 | 4.37 | 344,666 | 4.37 |
| 3/26/2026 | 4.50 | 4.53 | 4.44 | 4.48 | 357,064 | 4.48 |
| 3/25/2026 | 4.43 | 4.51 | 4.43 | 4.48 | 424,275 | 4.48 |
| 3/24/2026 | 4.36 | 4.45 | 4.32 | 4.40 | 449,951 | 4.40 |
| 3/23/2026 | 4.36 | 4.40 | 4.27 | 4.37 | 494,298 | 4.37 |
| 3/20/2026 | 4.44 | 4.44 | 4.29 | 4.34 | 453,648 | 4.34 |
| 3/19/2026 | 4.35 | 4.46 | 4.34 | 4.43 | 399,160 | 4.43 |
| 3/18/2026 | 4.37 | 4.40 | 4.31 | 4.38 | 304,029 | 4.38 |
| 3/17/2026 | 4.45 | 4.50 | 4.37 | 4.37 | 779,615 | 4.37 |
| 3/16/2026 | 4.53 | 4.53 | 4.45 | 4.49 | 437,940 | 4.49 |
| 3/13/2026 | 4.60 | 4.62 | 4.47 | 4.49 | 343,367 | 4.49 |
| 3/12/2026 | 4.65 | 4.67 | 4.58 | 4.60 | 293,171 | 4.60 |
| 3/11/2026 | 4.66 | 4.71 | 4.60 | 4.65 | 319,916 | 4.65 |
| 3/10/2026 | 4.61 | 4.74 | 4.59 | 4.64 | 693,907 | 4.64 |
| 3/09/2026 | 4.55 | 4.59 | 4.41 | 4.53 | 737,726 | 4.53 |
| 3/06/2026 | 4.85 | 4.85 | 4.58 | 4.58 | 1,043,876 | 4.58 |
| 3/05/2026 | 4.89 | 5.02 | 4.88 | 4.91 | 724,191 | 4.91 |
| 3/04/2026 | 4.94 | 4.96 | 4.80 | 4.80 | 941,944 | 4.80 |
| 3/03/2026 | 4.90 | 4.98 | 4.85 | 4.97 | 670,198 | 4.97 |
| 3/02/2026 | 4.83 | 4.99 | 4.79 | 4.95 | 590,862 | 4.95 |
| 2/27/2026 | 4.99 | 5.01 | 4.83 | 4.89 | 1,173,552 | 4.89 |
| 2/26/2026 | 5.07 | 5.14 | 5.04 | 5.05 | 605,647 | 5.05 |
| 2/25/2026 | 5.14 | 5.15 | 5.00 | 5.08 | 623,478 | 5.08 |
| 2/24/2026 | 5.08 | 5.13 | 5.02 | 5.11 | 545,802 | 5.11 |
| 2/23/2026 | 5.04 | 5.16 | 5.01 | 5.07 | 622,716 | 5.07 |
| 2/20/2026 | 5.00 | 5.04 | 4.97 | 5.02 | 681,259 | 5.02 |
| 2/19/2026 | 5.09 | 5.10 | 5.00 | 5.06 | 442,721 | 5.06 |
| 2/18/2026 | 5.10 | 5.13 | 5.03 | 5.11 | 395,551 | 5.11 |
| 2/17/2026 | 5.11 | 5.15 | 4.97 | 5.08 | 1,164,173 | 5.08 |
| 2/13/2026 | 5.28 | 5.30 | 5.21 | 5.22 | 337,957 | 5.22 |
| 2/12/2026 | 5.26 | 5.33 | 5.25 | 5.26 | 302,216 | 5.26 |
| 2/11/2026 | 5.21 | 5.32 | 5.20 | 5.26 | 418,974 | 5.26 |
| 2/10/2026 | 5.24 | 5.34 | 5.16 | 5.19 | 449,318 | 5.19 |
| 2/09/2026 | 5.27 | 5.30 | 5.18 | 5.28 | 287,504 | 5.28 |
| 2/06/2026 | 5.28 | 5.28 | 5.22 | 5.27 | 309,754 | 5.27 |
| 2/05/2026 | 5.30 | 5.30 | 5.20 | 5.21 | 267,982 | 5.21 |
| 2/04/2026 | 5.31 | 5.33 | 5.21 | 5.27 | 453,441 | 5.27 |
| 2/03/2026 | 5.24 | 5.31 | 5.16 | 5.29 | 807,506 | 5.29 |
| 2/02/2026 | 5.45 | 5.48 | 5.29 | 5.30 | 781,271 | 5.30 |
| 1/30/2026 | 5.52 | 5.55 | 5.40 | 5.46 | 1,046,336 | 5.46 |
| 1/29/2026 | 5.68 | 5.71 | 5.62 | 5.70 | 498,038 | 5.70 |
| 1/28/2026 | 5.69 | 5.72 | 5.64 | 5.65 | 440,460 | 5.65 |
| 1/27/2026 | 5.64 | 5.68 | 5.58 | 5.68 | 274,832 | 5.68 |
| 1/26/2026 | 5.64 | 5.64 | 5.55 | 5.60 | 432,903 | 5.60 |
| 1/23/2026 | 5.61 | 5.64 | 5.57 | 5.63 | 264,825 | 5.63 |
| 1/22/2026 | 5.63 | 5.70 | 5.55 | 5.59 | 695,879 | 5.59 |
| 1/21/2026 | 5.59 | 5.64 | 5.55 | 5.62 | 260,228 | 5.62 |
| 1/20/2026 | 5.55 | 5.64 | 5.50 | 5.61 | 336,486 | 5.61 |
| 1/16/2026 | 5.48 | 5.64 | 5.47 | 5.64 | 378,999 | 5.64 |
| 1/15/2026 | 5.40 | 5.49 | 5.37 | 5.45 | 296,507 | 5.45 |
| 1/14/2026 | 5.42 | 5.47 | 5.37 | 5.41 | 431,260 | 5.41 |
| 1/13/2026 | 5.49 | 5.51 | 5.40 | 5.47 | 292,469 | 5.47 |
| 1/12/2026 | 5.55 | 5.55 | 5.46 | 5.50 | 293,404 | 5.50 |
| 1/09/2026 | 5.42 | 5.57 | 5.41 | 5.53 | 480,760 | 5.53 |
| 1/08/2026 | 5.31 | 5.44 | 5.31 | 5.41 | 350,611 | 5.41 |
| 1/07/2026 | 5.36 | 5.37 | 5.30 | 5.33 | 201,758 | 5.33 |
| 1/06/2026 | 5.33 | 5.39 | 5.29 | 5.35 | 381,424 | 5.35 |
| 1/05/2026 | 5.31 | 5.34 | 5.28 | 5.32 | 320,640 | 5.32 |
| 1/02/2026 | 5.27 | 5.35 | 5.22 | 5.30 | 298,945 | 5.30 |