5.68
price down icon1.22%   -0.07
after-market After Hours: 5.74 0.06 +1.06%
loading

Ellington Credit Co Stock (EARN) Price History

The historical daily chart and data for Ellington Credit Co stock (EARN), show that the latest closing stock price as of July 01, 2025, is $5.68.
  • Ellington Credit Co all-time high stock price is $18.21, occurred on November 13, 2014.
  • The lowest Ellington Credit Co stock price recorded was $2.75 on March 18, 2020. Since then, Ellington Credit Co's stock price has risen over 106.55% to $5.68 now.
  • The 52-week high stock price for EARN is $7.20, representing a 26.76% increase from the current share price, occurred on June 25, 2024.
  • The 52-week low stock price for EARN is $4.325, indicating a -23.86% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ellington Credit Co (EARN) stock in the beginning of 2024 was $10.67. The stock closed the year at $6.86, a loss of over -35.71% for the year.
The table below shows more information about EARN historical price data:
Date High Low High - Low Volume % Change
Jul 01, 2025 $5.75 $5.68 $0.069 332,376.0 -1.22%
Jun 30, 2025 $5.75 $5.71 $0.045 343,759.0 -0.52%
Jun 27, 2025 $5.80 $5.74 $0.06 432,414.0 +0.52%
Jun 26, 2025 $5.80 $5.73 $0.07 245,788.0 +0.35%
Jun 25, 2025 $5.77 $5.72 $0.05 213,947.0 -0.35%
Jun 24, 2025 $5.79 $5.73 $0.06 270,231.0 +0.35%
Jun 23, 2025 $5.78 $5.66 $0.12 257,244.0 -0.17%
Jun 20, 2025 $5.76 $5.70 $0.06 181,487.0 +0.53%
Jun 18, 2025 $5.75 $5.68 $0.07 163,000.0 +0.71%
Jun 17, 2025 $5.77 $5.66 $0.11 219,163.0 -1.39%
Jun 16, 2025 $5.80 $5.74 $0.0565 209,092.0 +0.35%
Jun 13, 2025 $5.76 $5.72 $0.04 125,739.0 -0.69%
Jun 12, 2025 $5.79 $5.70 $0.09 238,337.0 +0.70%
Jun 11, 2025 $5.77 $5.72 $0.05 218,559.0 +0.17%
Jun 10, 2025 $5.75 $5.71 $0.04 250,018.0 -0.17%
Jun 09, 2025 $5.74 $5.64 $0.10 319,004.0 +1.60%
Jun 06, 2025 $5.67 $5.60 $0.07 234,445.0 +0.71%
Jun 05, 2025 $5.63 $5.57 $0.06 232,261.0 -0.18%
Jun 04, 2025 $5.67 $5.59 $0.08 241,160.0 -0.36%
Jun 03, 2025 $5.65 $5.54 $0.115 270,432.0 +0.90%

Ellington Credit Co Stock (EARN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ellington Credit Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EARN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellington Credit Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ellington Credit Co Stock (EARN) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $5.75 $5.68 $0.069 332,376.0 +0.00%
Jun, 2025 $5.80 $5.53 $0.27 5,356,361.0 +1.07%
May, 2025 $5.74 $5.26 $0.48 7,530,279.0 +2.93%
Apr, 2025 $5.72 $4.33 $1.39 19,231,204.0 +0.92%
Mar, 2025 $6.49 $5.41 $1.08 19,063,556.0 -16.38%
Feb, 2025 $6.65 $6.43 $0.215 13,585,940.0 -1.37%
Jan, 2025 $6.86 $6.30 $0.56 12,005,689.0 -0.91%

Ellington Credit Co Stock (EARN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.99 $6.40 $0.59 9,656,409.0 -2.38%
Nov, 2024 $6.90 $6.25 $0.65 9,056,567.0 +2.91%
Oct, 2024 $7.11 $6.43 $0.6799 8,547,344.0 -6.30%
Sep, 2024 $7.11 $6.76 $0.35 7,699,366.0 +0.87%
Aug, 2024 $7.08 $6.20 $0.8825 8,091,973.0 -1.42%
Jul, 2024 $7.20 $6.81 $0.39 11,248,402.0 +1.01%
Jun, 2024 $7.20 $6.89 $0.3086 4,842,792.0 -1.56%
May, 2024 $7.26 $6.62 $0.64 5,417,970.0 +6.81%
Apr, 2024 $7.05 $6.46 $0.59 5,000,538.0 -4.34%
Mar, 2024 $7.02 $5.91 $1.11 5,423,065.0 +16.13%
Feb, 2024 $6.14 $5.54 $0.5958 5,127,482.0 -0.67%
Jan, 2024 $6.25 $5.83 $0.42 5,082,364.0 -2.28%

Ellington Credit Co Stock (EARN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.45 $6.00 $0.455 5,577,490.0 +0.99%
Nov, 2023 $6.15 $5.27 $0.8799 2,849,662.0 +14.96%
Oct, 2023 $6.20 $5.09 $1.11 2,832,321.0 -14.98%
Sep, 2023 $6.63 $6.07 $0.56 1,938,182.0 -5.91%
Aug, 2023 $7.27 $6.50 $0.77 2,934,103.0 -9.34%
Jul, 2023 $7.64 $6.82 $0.82 2,818,493.0 +0.97%
Jun, 2023 $7.36 $6.85 $0.51 1,783,977.0 +5.10%
May, 2023 $7.41 $6.75 $0.66 1,565,090.0 -6.92%
Apr, 2023 $7.45 $6.95 $0.50 1,604,323.0 +0.96%
Mar, 2023 $7.94 $6.83 $1.11 2,252,219.0 -5.93%
Feb, 2023 $8.09 $7.64 $0.45 1,596,804.0 -1.90%
Jan, 2023 $8.15 $6.89 $1.26 1,973,411.0 +15.31%
asset_management STT
$106.96
price up icon 0.58%
asset_management RJF
$154.64
price up icon 0.83%
$174.73
price up icon 0.88%
asset_management AMP
$538.60
price up icon 0.91%
asset_management APO
$141.63
price down icon 0.17%
asset_management BAM
$54.94
price down icon 0.62%
Cap:     |  Volume (24h):