Free Trial
→ Nobody Understands Why Trump Is Invading Iran (here’s the answer) (From Banyan Hill Publishing) (Ad)tc pixel Free EARN Stock Alerts

Ellington Credit (EARN) Stock Chart & Stock Price History

Ellington Credit logo
$4.82 +0.01 (+0.10%)
Closing price 05/14/2026 03:59 PM Eastern
Extended Trading
$4.80 -0.01 (-0.23%)
As of 07:01 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 14.32%, with a year-to-date return of -8.51%. In the past month, the stock has increased 2.34%, reflecting recent market activity.

As of the latest close, Ellington Credit traded at $4.82 with a market cap of $180.95 million and volume of 180,844 shares. Five years ago, the stock traded at $12.01, representing a 59.91% decrease over that period. At the time, it had a market cap of $148.25 million and a volume of 93,756 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
-2.23%
1 Month
Performance
+2.34%
3 Month
Performance
-8.06%
Year-To-Date
Performance
-8.51%
1 Year
Performance
-14.32%
5 Year
Performance
-59.91%

EARN Stock Chart for Friday, May, 15, 2026

EARN Chart by TradingView

Ellington Credit Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$4.82$4.82$4.84$4.80180,844 shs$180.95 million
05/13/2026$4.78$4.82
+0.69%		$4.82$4.76227,759 shs$180.96 million
05/12/2026$4.82$4.78
-0.69%		$4.84$4.77269,049 shs$179.71 million
05/11/2026$4.93$4.82
-2.23%		$4.91$4.80486,430 shs$180.95 million
05/08/2026$4.88$4.93
+1.03%		$4.94$4.88252,798 shs$182.28 million
05/07/2026$4.85$4.88
+0.62%		$4.92$4.84360,624 shs$183.15 million
05/06/2026$4.79$4.85
+1.25%		$4.85$4.79313,702 shs$182.03 million
05/05/2026N/A$4.79$4.80$4.72367,875 shs$179.77 million
04/30/2026$4.69$4.71
+0.43%		$4.81$4.60733,968 shs$176.77 million
04/29/2026$4.77$4.69
-1.68%		$4.78$4.67728,701 shs$176.02 million
04/28/2026$4.76$4.77
+0.21%		$4.78$4.71384,166 shs$179.02 million
04/27/2026$4.64$4.76
+2.59%		$4.77$4.67507,208 shs$178.65 million
04/24/2026$4.59$4.64
+1.09%		$4.69$4.58429,386 shs$174.14 million
04/23/2026$4.61$4.59
-0.43%		$4.61$4.55398,890 shs$172.26 million
04/22/2026$4.60$4.61
+0.22%		$4.63$4.59267,184 shs$173.01 million
04/21/2026$4.62$4.60
-0.43%		$4.67$4.57304,639 shs$172.63 million
04/20/2026$4.72$4.62
-2.12%		$4.63$4.54755,354 shs$173.39 million
04/17/2026$4.68$4.72
+0.86%		$4.77$4.66430,262 shs$177.14 million
04/16/2026$4.71$4.68
-0.64%		$4.73$4.67327,551 shs$175.64 million
04/15/2026$4.64$4.71
+1.40%		$4.72$4.64283,078 shs$176.77 million
04/14/2026$4.61$4.64
+0.76%		$4.68$4.60369,387 shs$174.33 million
Related Companies

This page (NYSE:EARN) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | 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
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | 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