Go Pro
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free EARN Stock Alerts

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$4.16 -0.16 (-3.59%)
Closing price 09/14/2026 03:59 PM Eastern
Extended Trading
$4.27 +0.10 (+2.50%)
As of 07:39 AM 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 26.48%, with a year-to-date return of -20.86%. In the past month, the stock has decreased 5.02%, reflecting recent market activity.

As of the latest close, Ellington Credit traded at $4.17 with a market cap of $158.98 million and volume of 623,809 shares. Five years ago, the stock traded at $11.40, representing a 63.46% decrease over that period. At the time, it had a market cap of $147.28 million and a volume of 98,463 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
-3.25%
1 Month
Performance
-5.02%
3 Month
Performance
-7.75%
Year-To-Date
Performance
-20.86%
1 Year
Performance
-26.48%
5 Year
Performance
-63.46%

EARN Stock Chart for Tuesday, September, 15, 2026

EARN Chart by TradingView

Ellington Credit Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/14/2026$4.33$4.17
-3.70%		$4.34$4.15623,809 shs$158.98 million
09/11/2026$4.31$4.33
+0.46%		$4.34$4.31317,970 shs$165.09 million
09/10/2026$4.33$4.31
-0.46%		$4.36$4.29230,090 shs$164.32 million
09/09/2026$4.35$4.33
-0.46%		$4.35$4.32160,252 shs$165.09 million
09/08/2026$4.36$4.35
-0.34%		$4.36$4.31272,673 shs$165.85 million
09/07/2026$4.36$4.36$4.38$4.34327,739 shs$166.42 million
09/04/2026$4.37$4.36
-0.23%		$4.38$4.34327,739 shs$166.42 million
09/03/2026$4.40$4.37
-0.57%		$4.41$4.34271,279 shs$164.24 million
09/02/2026$4.32$4.40
+1.74%		$4.40$4.32258,945 shs$165.16 million
09/01/2026$4.36$4.32
-0.92%		$4.44$4.30355,492 shs$162.35 million
08/31/2026$4.44$4.36
-1.80%		$4.40$4.32864,448 shs$163.86 million
08/28/2026$4.46$4.44
-0.34%		$4.50$4.43764,119 shs$166.87 million
08/27/2026$4.43$4.46
+0.56%		$4.47$4.43232,335 shs$167.42 million
08/26/2026$4.43$4.43
+0.11%		$4.49$4.43269,173 shs$166.48 million
08/25/2026$4.45$4.43
-0.45%		$4.47$4.41303,377 shs$166.31 million
08/24/2026$4.43$4.45
+0.34%		$4.48$4.40469,738 shs$167.04 million
08/21/2026$4.46$4.43
-0.67%		$4.48$4.41260,691 shs$166.48 million
08/20/2026$4.42$4.46
+1.02%		$4.47$4.41441,285 shs$167.61 million
08/19/2026$4.39$4.42
+0.68%		$4.43$4.37329,701 shs$165.93 million
08/18/2026$4.41$4.39
-0.57%		$4.45$4.38339,577 shs$164.79 million
08/17/2026$4.39$4.41
+0.57%		$4.41$4.36356,972 shs$165.73 million
08/14/2026$4.44$4.39
-1.13%		$4.44$4.37345,879 shs$164.79 million
Related Companies

This page (NYSE:EARN) was last updated on 9/14/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel