Get the Stockscreener App
5.38
1.70%
0.09
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 November 24, 2025, is $5.38.
- 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 95.64% to $5.38 now.
- The 52-week high stock price for EARN is $6.99, representing a 29.93% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for EARN is $4.325, indicating a -19.61% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 24, 2025 | $5.38 | $5.32 | $0.057 | 312,958.0 | +1.70% |
| Nov 21, 2025 | $5.31 | $5.10 | $0.21 | 368,489.0 | +3.12% |
| Nov 20, 2025 | $5.18 | $5.08 | $0.105 | 467,174.0 | +0.59% |
| Nov 19, 2025 | $5.24 | $5.09 | $0.145 | 293,544.0 | -1.35% |
| Nov 18, 2025 | $5.20 | $5.12 | $0.08 | 170,223.0 | -0.77% |
| Nov 17, 2025 | $5.29 | $5.16 | $0.1349 | 266,624.0 | -0.76% |
| Nov 14, 2025 | $5.30 | $5.15 | $0.1495 | 169,312.0 | +1.35% |
| Nov 13, 2025 | $5.29 | $5.18 | $0.105 | 164,609.0 | -1.89% |
| Nov 12, 2025 | $5.32 | $5.26 | $0.055 | 163,490.0 | +0.00% |
| Nov 11, 2025 | $5.30 | $5.23 | $0.07 | 206,663.0 | +1.15% |
| Nov 10, 2025 | $5.27 | $5.17 | $0.1033 | 366,451.0 | -0.95% |
| Nov 07, 2025 | $5.28 | $5.13 | $0.1507 | 419,988.0 | +3.13% |
| Nov 06, 2025 | $5.14 | $5.06 | $0.08 | 273,208.0 | +0.79% |
| Nov 05, 2025 | $5.15 | $5.03 | $0.12 | 607,767.0 | -1.55% |
| Nov 04, 2025 | $5.17 | $5.02 | $0.1499 | 499,676.0 | +1.98% |
| Nov 03, 2025 | $5.14 | $5.02 | $0.12 | 505,459.0 | -0.79% |
| Oct 31, 2025 | $5.15 | $5.03 | $0.118 | 693,596.0 | -2.12% |
| Oct 30, 2025 | $5.26 | $5.16 | $0.10 | 391,560.0 | -0.95% |
| Oct 29, 2025 | $5.38 | $5.22 | $0.1549 | 293,276.0 | -2.05% |
| Oct 28, 2025 | $5.40 | $5.34 | $0.0599 | 306,954.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $5.38 | $5.02 | $0.36 | 5,568,593.0 | +5.70% |
| Oct, 2025 | $5.51 | $5.00 | $0.505 | 8,369,129.0 | -6.61% |
| Sep, 2025 | $5.76 | $5.41 | $0.355 | 5,263,141.0 | -4.55% |
| Aug, 2025 | $5.89 | $5.55 | $0.34 | 8,257,510.0 | -2.39% |
| Jul, 2025 | $6.08 | $5.68 | $0.40 | 6,250,010.0 | +1.74% |
| Jun, 2025 | $5.80 | $5.53 | $0.27 | 5,023,985.0 | +2.31% |
| 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% |
0.10%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):