Go Pro

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$4.30 -0.06 (-1.26%)
Closing price 08/4/2026 03:59 PM Eastern
Extended Trading
$4.31 +0.01 (+0.21%)
As of 08/4/2026 07:57 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 Massive. 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 24.21%, with a year-to-date return of -18.20%. In the past month, the stock has decreased 1.37%, reflecting recent market activity.

As of the latest close, Ellington Credit traded at $4.31 with a market cap of $161.80 million and volume of 503,497 shares. Five years ago, the stock traded at $11.05, representing a 61.04% decrease over that period. At the time, it had a market cap of $136.40 million and a volume of 78,820 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.46%
1 Month
Performance
-1.37%
3 Month
Performance
-10.03%
Year-To-Date
Performance
-18.20%
1 Year
Performance
-24.21%
5 Year
Performance
-61.04%

EARN Stock Chart for Wednesday, August, 5, 2026

Ellington Credit Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026$4.36$4.31
-1.15%
$4.37$4.28503,497 shs$161.80 million
08/03/2026$4.33$4.36
+0.69%
$4.40$4.30570,622 shs$163.66 million
07/31/2026$4.50$4.33
-3.78%
$4.43$4.30628,057 shs$162.53 million
07/30/2026$4.45$4.50
+1.12%
$4.50$4.43920,112 shs$168.92 million
07/29/2026$4.45$4.45$4.46$4.41307,180 shs$167.06 million
07/28/2026$4.43$4.45
+0.45%
$4.47$4.42356,038 shs$167.04 million
07/27/2026$4.41$4.43
+0.45%
$4.46$4.40497,538 shs$166.29 million
07/24/2026$4.36$4.41
+1.15%
$4.44$4.36339,543 shs$165.54 million
07/23/2026$4.37$4.36
-0.23%
$4.40$4.30333,506 shs$163.66 million
07/22/2026$4.38$4.37
-0.25%
$4.40$4.34322,544 shs$164.04 million
07/21/2026$4.33$4.38
+1.18%
$4.43$4.34418,263 shs$164.45 million
07/20/2026$4.41$4.33
-1.82%
$4.44$4.32677,557 shs$162.53 million
07/17/2026$4.46$4.41
-1.12%
$4.45$4.38361,628 shs$165.54 million
07/16/2026$4.40$4.46
+1.37%
$4.46$4.38386,856 shs$167.42 million
07/15/2026$4.39$4.40
+0.23%
$4.42$4.38299,296 shs$165.16 million
07/14/2026$4.39$4.39$4.43$4.37317,023 shs$164.79 million
07/13/2026$4.42$4.39
-0.84%
$4.45$4.38205,245 shs$164.79 million
07/10/2026$4.39$4.42
+0.84%
$4.44$4.38231,386 shs$164.61 million
07/09/2026$4.39$4.39$4.42$4.36220,871 shs$164.79 million
07/08/2026$4.33$4.39
+1.39%
$4.39$4.29231,910 shs$164.79 million
07/07/2026$4.39$4.33
-1.48%
$4.40$4.32396,836 shs$162.55 million
07/06/2026$4.37$4.39
+0.57%
$4.42$4.35443,255 shs$164.98 million

This page (NYSE:EARN) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners