Top 5 Stocks to Buy Now
→ Your book attached (From Profits Run) (Ad)tc pixel Free EARN Stock Alerts

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$4.47 +0.02 (+0.34%)
Closing price 03:59 PM Eastern
Extended Trading
$4.50 +0.02 (+0.45%)
As of 07:59 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.
Compare

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 21.97%, with a year-to-date return of -14.97%. In the past month, the stock has decreased 6.63%, reflecting recent market activity.

As of the latest close, Ellington Credit traded at $4.48 with a market cap of $168.36 million and volume of 331,075 shares. Five years ago, the stock traded at $12.62, representing a 64.54% decrease over that period. At the time, it had a market cap of $155.78 million and a volume of 250,473 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.

Subscribe Now
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
+1.80%
1 Month
Performance
-6.63%
3 Month
Performance
+1.82%
Year-To-Date
Performance
-14.97%
1 Year
Performance
-21.97%
5 Year
Performance
-64.54%

EARN Stock Chart for Wednesday, June, 24, 2026

EARN Chart by TradingView

Ellington Credit Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2026$4.48$4.48
-0.11%		$4.53$4.44405,354 shs$168.18 million
06/23/2026$4.36$4.48
+2.87%		$4.49$4.35331,075 shs$168.36 million
06/22/2026$4.40$4.36
-0.93%		$4.45$4.35306,399 shs$163.66 million
06/19/2026$4.40$4.40$4.45$4.35312,607 shs$165.20 million
06/18/2026$4.38$4.40
+0.48%		$4.45$4.35312,607 shs$165.22 million
06/17/2026$4.49$4.38
-2.45%		$4.49$4.34715,906 shs$164.41 million
06/16/2026$4.52$4.49
-0.66%		$4.57$4.48375,312 shs$168.55 million
06/15/2026$4.62$4.52
-2.17%		$4.69$4.51401,360 shs$169.69 million
06/12/2026$4.71$4.62
-1.91%		$4.69$4.61290,995 shs$173.45 million
06/11/2026$4.73$4.71
-0.42%		$4.80$4.64213,345 shs$176.81 million
06/10/2026$4.71$4.73
+0.43%		$4.75$4.70262,499 shs$177.57 million
06/09/2026$4.64$4.71
+1.51%		$4.72$4.65183,206 shs$176.83 million
06/08/2026$4.65$4.64
-0.22%		$4.69$4.61230,872 shs$174.18 million
06/05/2026$4.73$4.65
-1.69%		$4.74$4.61423,102 shs$174.56 million
06/04/2026$4.66$4.73
+1.50%		$4.73$4.66262,165 shs$177.57 million
06/03/2026$4.72$4.66
-1.38%		$4.72$4.65237,624 shs$174.95 million
06/02/2026$4.68$4.72
+0.96%		$4.74$4.64356,562 shs$175.51 million
06/01/2026$4.76$4.68
-1.68%		$4.77$4.66540,301 shs$175.69 million
05/29/2026$4.92$4.76
-3.26%		$4.83$4.69940,814 shs$178.69 million
05/28/2026$4.93$4.92
-0.36%		$4.97$4.90807,182 shs$184.72 million
05/27/2026$4.86$4.93
+1.50%		$4.94$4.86312,331 shs$185.38 million
05/26/2026$4.79$4.86
+1.40%		$4.88$4.81412,217 shs$182.64 million
05/25/2026$4.79$4.79$4.83$4.77507,571 shs$180.14 million
Related Companies

This page (NYSE:EARN) was last updated on 6/24/2026 by MarketBeat.com Staff.
From Our Partners
Firm That Predicted 2008, 2020, 2022: Right Now Looks Worse
The firm that predicted the dot-com crash, the 2008 financial crisis, the 2020 COVID crash, and the 2022 bear ...
TradeSmith | Sponsoredtc pixel
The Treasury just bought its own debt
On April 16th, the U.S. Treasury executed a $15 billion buyback of its own debt - the largest in history - whi...
Golden Portfolio | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Elon Is Quietly Doubling Down on This Bizarre Asset
Yahoo Finance reports this technology 'May Unlock $400 Trillion' - and Bloomberg calls it 'unavoidable.' Elon ...
Brownstone Research | Sponsoredtc pixel
VWAV: An Under-the-Radar Defense Play
VisionWave Holdings (NASDAQ: VWAV) is developing a multi-domain defense platform combining AI-powered analytic...
Equiscreen | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel