Ellington Credit (EARN) Stock Chart & Stock Price History $5.39 +0.03 (+0.56%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$5.48 +0.09 (+1.65%) As of 05/2/2025 07:55 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Ellington Credit Stock Price Performance 5 Day Performance-5.44%1 Month Performance+5.17%3 Month Performance-18.15%6 Month Performance-16.30%Year-To-Date Performance-18.58%1 Year Performance-21.77% Receive EARN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Credit and its competitors with MarketBeat's FREE daily newsletter. Email Address EARN Stock Chart for Sunday, May, 4, 2025 EARN Chart by TradingView Ellington Credit Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$5.37$5.39+0.47%$5.48$5.37325,068 shs$202.44 million05/01/2025$5.46$5.37-1.74%$5.51$5.36438,946 shs$201.50 million04/30/2025$5.62$5.46-2.76%$5.55$5.44469,356 shs$205.07 million04/29/2025$5.70$5.62-1.49%$5.71$5.54735,455 shs$210.89 million04/28/2025$5.61$5.70+1.60%$5.72$5.62540,909 shs$214.09 million04/25/2025$5.50$5.61+2.00%$5.62$5.50494,526 shs$210.71 million04/24/2025$5.45$5.50+0.92%$5.58$5.47480,017 shs$206.57 million04/23/2025$5.42$5.45+0.55%$5.55$5.43442,203 shs$204.70 million04/22/2025$5.25$5.42+3.24%$5.46$5.32392,482 shs$203.57 million04/21/2025$5.33$5.25-1.41%$5.30$5.16394,530 shs$197.19 million Get the Latest News and Ratings for EARN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Credit and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$5.33$5.33$5.35$5.15586,352 shs$200.00 million04/17/2025$5.14$5.33+3.60%$5.35$5.15586,352 shs$200.00 million04/16/2025$5.12$5.14+0.49%$5.17$5.05365,224 shs$193.05 million04/15/2025$5.06$5.12+1.09%$5.20$5.02502,405 shs$192.11 million04/14/2025$4.78$5.06+5.97%$5.08$4.89726,951 shs$190.05 million04/11/2025$4.58$4.78+4.37%$4.80$4.57538,354 shs$179.34 million04/10/2025$4.76$4.58-3.79%$4.75$4.49705,284 shs$171.83 million04/09/2025$4.55$4.76+4.62%$4.82$4.321.51 million shs$178.59 million04/09/2025$4.55$4.76+4.62%$4.82$4.321.51 million shs$178.59 million04/08/2025$4.62$4.55-1.52%$4.89$4.511.21 million shs$170.71 million04/08/2025$4.62$4.55-1.52%$4.89$4.511.21 million shs$170.71 million04/07/2025$4.77$4.62-3.15%$4.83$4.371.54 million shs$173.34 million04/04/2025$5.13$4.77-7.02%$5.05$4.741.77 million shs$139.03 million04/03/2025$5.30$5.13-3.30%$5.26$5.111.90 million shs$149.53 million04/02/2025$5.52$5.30-3.90%$5.50$5.272.60 million shs$154.64 million Related Companies Abacus Life Stock Chart Getty Images Stock Chart Associated Capital Group Stock Chart Ares Acquisition Co. II Stock Chart Tiga Acquisition Stock Chart Plymouth Industrial REIT Stock Chart Fusion Acquisition Corp. II Stock Chart SITE Centers Stock Chart KKR Real Estate Finance Trust Stock Chart Orchid Island Capital Stock Chart Receive EARN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Credit and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EARN) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Credit Please log in to your account or sign up in order to add this asset to your watchlist. Share Ellington Credit With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy EARN Stock Free EARN Stock Alerts