Free Trial

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$5.58 +0.04 (+0.74%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$5.60 +0.01 (+0.25%)
As of 05/23/2025 06:46 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ellington Credit Stock Price Performance

The Ellington Credit (EARN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.16%, with a year-to-date return of -15.69%. In the past month, the stock has increased 1.47%, reflecting recent market activity.

As of the latest close, Ellington Credit traded at $5.58 with a market cap of $209.62 million and volume of 354,684 shares. Five years ago, the stock traded at $9.50, representing a 41.25% decrease over that period. At the time, it had a market cap of $117.65 million and a volume of 189,500 shares.

Receive EARN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Credit and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.87%
1 Month
Performance
+1.47%
3 Month
Performance
-14.20%
Year-To-Date
Performance
-15.69%
1 Year
Performance
-20.16%
5 Year
Performance
-41.25%

EARN Stock Chart for Saturday, May, 24, 2025

Ellington Credit Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$5.54$5.58
+0.83%
$5.65$5.51354,684 shs$209.62 million
05/22/2025$5.47$5.54
+1.28%
$5.58$5.33432,705 shs$207.89 million
05/21/2025$5.59$5.47
-2.24%
$5.68$5.46433,939 shs$205.26 million
05/20/2025$5.63$5.59
-0.71%
$5.65$5.56410,049 shs$209.96 million
05/19/2025$5.70$5.63
-1.14%
$5.70$5.60334,450 shs$211.46 million
05/16/2025$5.62$5.70
+1.33%
$5.70$5.63284,204 shs$213.90 million
05/15/2025$5.57$5.62
+0.90%
$5.64$5.56258,121 shs$211.08 million
05/14/2025$5.60$5.57
-0.54%
$5.64$5.54269,748 shs$209.20 million
05/13/2025$5.51$5.60
+1.73%
$5.61$5.55343,574 shs$210.33 million
05/12/2025$5.37$5.51
+2.51%
$5.53$5.40378,151 shs$206.76 million
05/09/2025$5.44$5.37
-1.20%
$5.48$5.35345,622 shs$201.69 million
05/08/2025$5.38$5.44
+1.02%
$5.48$5.33466,753 shs$204.13 million
05/07/2025$5.32$5.38
+1.07%
$5.44$5.34246,643 shs$202.07 million
05/06/2025$5.30$5.32
+0.53%
$5.40$5.26262,037 shs$199.93 million
05/05/2025$5.39$5.30
-1.76%
$5.40$5.27316,212 shs$198.88 million
05/02/2025$5.37$5.39
+0.47%
$5.48$5.37325,068 shs$202.44 million
05/01/2025$5.46$5.37
-1.74%
$5.51$5.36438,946 shs$201.50 million
04/30/2025$5.62$5.46
-2.76%
$5.55$5.44469,356 shs$205.07 million
04/29/2025$5.70$5.62
-1.49%
$5.71$5.54735,455 shs$210.89 million
04/28/2025$5.61$5.70
+1.60%
$5.72$5.62540,909 shs$214.09 million
04/25/2025$5.50$5.61
+2.00%
$5.62$5.50494,526 shs$210.71 million
04/24/2025$5.45$5.50
+0.92%
$5.58$5.47480,017 shs$206.57 million
04/23/2025$5.42$5.45
+0.55%
$5.55$5.43442,203 shs$204.70 million

This page (NYSE:EARN) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners