Ellington Credit Co (EARN)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ellington Credit Co (EARN)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08-17	$4.41	$4.36	$0.05	356,341.0	+0.23%
2026-08-14	$4.44	$4.37	$0.0749	345,254.0	-0.90%
2026-08-13	$4.45	$4.35	$0.095	435,600.0	+2.07%
2026-08-12	$4.37	$4.32	$0.05	308,283.0	-0.23%
2026-08-11	$4.39	$4.35	$0.04	291,484.0	+0.00%
2026-08-10	$4.39	$4.33	$0.06	217,810.0	-0.91%
2026-08-07	$4.41	$4.33	$0.08	635,889.0	+1.15%
2026-08-06	$4.36	$4.28	$0.08	312,283.0	+1.87%
2026-08-05	$4.30	$4.25	$0.05	334,214.0	-0.93%
2026-08-04	$4.37	$4.28	$0.09	503,497.0	-1.15%
2026-08-03	$4.40	$4.30	$0.10	570,088.0	+0.93%
2026-07-31	$4.43	$4.30	$0.13	625,169.0	-3.57%
2026-07-30	$4.50	$4.43	$0.068	919,479.0	+1.13%
2026-07-29	$4.46	$4.41	$0.05	307,152.0	-0.45%
2026-07-28	$4.46	$4.42	$0.0424	354,238.0	+1.14%
2026-07-27	$4.46	$4.40	$0.06	497,537.0	+0.00%
2026-07-24	$4.44	$4.37	$0.075	339,542.0	+0.00%
2026-07-23	$4.40	$4.30	$0.10	333,255.0	+1.15%
2026-07-22	$4.40	$4.34	$0.06	322,543.0	-0.23%
2026-07-21	$4.43	$4.33	$0.0964	418,262.0	+0.46%

Ellington Credit Co Stock (EARN) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ellington Credit Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EARN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ellington Credit Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-08	$4.45	$4.25	$0.195	4,667,084.0	+2.08%
2026-07	$4.50	$4.29	$0.21	8,747,289.0	-2.26%
2026-06	$4.80	$4.34	$0.46	7,769,957.0	-6.75%
2026-05	$4.97	$4.53	$0.44	8,567,778.0	+0.42%
2026-04	$4.81	$4.42	$0.391	8,538,064.0	+6.55%
2026-03	$5.02	$4.27	$0.75	11,868,723.0	-9.41%
2026-02	$5.48	$4.83	$0.647	10,651,410.0	-10.44%
2026-01	$5.72	$5.22	$0.495	7,915,577.0	+3.61%

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$5.42	$5.10	$0.3158	6,616,440.0	-2.03%
2025-11	$5.55	$5.02	$0.53	6,277,048.0	+6.48%
2025-10	$5.51	$5.00	$0.505	8,369,129.0	-6.61%
2025-09	$5.76	$5.41	$0.355	5,263,141.0	-4.55%
2025-08	$5.89	$5.55	$0.34	8,257,510.0	-2.39%
2025-07	$6.08	$5.68	$0.40	6,250,010.0	+1.74%
2025-06	$5.80	$5.53	$0.27	5,023,985.0	+2.31%
2025-05	$5.74	$5.26	$0.48	7,530,279.0	+2.93%
2025-04	$5.72	$4.33	$1.39	19,231,204.0	+0.92%
2025-03	$6.49	$5.41	$1.08	19,063,556.0	-16.38%
2025-02	$6.65	$6.43	$0.215	13,585,940.0	-1.37%
2025-01	$6.86	$6.30	$0.56	12,005,689.0	-0.91%

Ellington Credit Co Storia dei prezzi delle azioni (EARN) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$6.99	$6.40	$0.59	9,656,409.0	-2.38%
2024-11	$6.90	$6.25	$0.65	9,056,567.0	+2.91%
2024-10	$7.11	$6.43	$0.6799	8,547,344.0	-6.30%
2024-09	$7.11	$6.76	$0.35	7,699,366.0	+0.87%
2024-08	$7.08	$6.20	$0.8825	8,091,973.0	-1.42%
2024-07	$7.20	$6.81	$0.39	11,248,402.0	+1.01%
2024-06	$7.20	$6.89	$0.3086	4,842,792.0	-1.56%
2024-05	$7.26	$6.62	$0.64	5,417,970.0	+6.81%
2024-04	$7.05	$6.46	$0.59	5,000,538.0	-4.34%
2024-03	$7.02	$5.91	$1.11	5,423,065.0	+16.13%
2024-02	$6.14	$5.54	$0.5958	5,127,482.0	-0.67%
2024-01	$6.25	$5.83	$0.42	5,082,364.0	-2.28%