Ellington Credit (EARN) Stock Chart & Stock Price History $5.82 -0.07 (-1.11%) As of 02:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Ellington Credit Stock Price Performance 5 Day Performance+2.45%1 Month Performance-10.35%3 Month Performance-11.84%6 Month Performance-16.08%Year-To-Date Performance-11.71%1 Year Performance-13.54% 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 Wednesday, March, 26, 2025 EARN Chart by TradingViewRemove Ads 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 Capitalization03/25/2025$5.80$5.87+1.29%$5.88$5.80639,933 shs$171.27 million03/24/2025$5.71$5.80+1.58%$5.81$5.70580,195 shs$169.08 million03/21/2025$5.77$5.71-1.04%$5.77$5.68525,116 shs$166.46 million03/20/2025$5.77$5.77$5.81$5.73502,154 shs$168.21 million03/19/2025$5.81$5.77-0.69%$5.84$5.68861,047 shs$168.21 million03/18/2025$5.85$5.81-0.68%$5.85$5.80457,871 shs$169.37 million03/17/2025$5.83$5.85+0.34%$5.90$5.81822,818 shs$170.54 million03/14/2025$5.90$5.83-1.19%$5.94$5.791.31 million shs$169.96 million03/13/2025$6.11$5.90-3.44%$6.13$5.781.46 million shs$172.00 million03/12/2025$6.11$6.11$6.16$6.03867,337 shs$178.13 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. 03/11/2025$6.34$6.11-3.63%$6.38$6.08950,434 shs$178.13 million03/10/2025$6.43$6.34-1.40%$6.46$6.32811,793 shs$184.84 million03/07/2025$6.38$6.43+0.78%$6.44$6.37623,629 shs$187.46 million03/06/2025$6.41$6.38-0.53%$6.43$6.36318,270 shs$186.00 million03/05/2025$6.40$6.41+0.09%$6.42$6.35483,839 shs$187.00 million03/04/2025$6.43$6.40-0.42%$6.45$6.30877,259 shs$186.82 million03/03/2025$6.47$6.43-0.62%$6.49$6.39983,910 shs$187.61 million02/28/2025$6.54$6.47-0.99%$6.50$6.45659,606 shs$188.78 million02/27/2025$6.52$6.54+0.23%$6.56$6.50816,783 shs$190.67 million02/26/2025$6.53$6.52-0.08%$6.58$6.51632,800 shs$190.23 million02/25/2025$6.51$6.53+0.31%$6.57$6.49799,395 shs$190.38 million Related Companies SITE Centers Stock Chart Fusion Acquisition Corp. II Stock Chart CTO Realty Growth Stock Chart Global Medical REIT Stock Chart GAMCO Investors Stock Chart Tiga Acquisition Stock Chart Inflection Point Acquisition Corp. II Stock Chart Vinci Partners Investments Stock Chart Community Healthcare Trust Stock Chart Farmland Partners 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 3/26/2025 by MarketBeat.com Staff From Our PartnersDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredHere’s Why Tesla Insiders are Dumping SharesTesla has been on a losing streak ever since Elon Musk first visited the White House in early 2025. Our res...Behind the Markets | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | 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