Ellington Credit (EARN) Stock Chart & Stock Price History $6.61 +0.02 (+0.36%) As of 01/17/2025 03:59 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 InterestTrends Ellington Credit Stock Price Performance 5 Day Performance+2.07%1 Month Performance+0.82%3 Month Performance-5.92%6 Month Performance-5.65%Year-To-Date Performance-0.09%1 Year Performance+8.25% 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 Monday, January, 20, 2025 EARN Chart by TradingView 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 Capitalization01/20/2025$6.61$6.61$6.62$6.57460,018 shs$193.00 million01/17/2025$6.58$6.61+0.59%$6.62$6.57460,018 shs$193.00 million01/16/2025$6.48$6.58+1.47%$6.60$6.48426,845 shs$191.86 million01/15/2025$6.48$6.48$6.61$6.47447,086 shs$189.07 million01/14/2025$6.44$6.48+0.62%$6.55$6.46425,000 shs$189.07 million01/13/2025$6.44$6.44$6.45$6.30389,307 shs$187.90 million01/10/2025$6.54$6.44-1.53%$6.53$6.43569,056 shs$187.90 million01/09/2025$6.54$6.54$6.59$6.46422,792 shs$190.82 million01/08/2025$6.59$6.54-0.76%$6.59$6.46422,792 shs$190.82 million01/07/2025$6.68$6.59-1.35%$6.74$6.51600,954 shs$192.28 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. 01/06/2025$6.82$6.68-2.05%$6.86$6.67451,742 shs$194.90 million01/03/2025$6.67$6.82+2.25%$6.86$6.64721,608 shs$198.99 million01/02/2025$6.62$6.67+0.76%$6.69$6.58543,373 shs$194.61 million01/01/2025$6.62$6.62$6.63$6.47707,690 shs$193.15 million12/31/2024$6.57$6.62+0.76%$6.63$6.47707,690 shs$193.15 million12/30/2024$6.65$6.57-1.20%$6.64$6.54579,000 shs$191.69 million12/27/2024$6.63$6.65+0.30%$6.68$6.60460,040 shs$194.03 million12/26/2024$6.63$6.63$6.67$6.58454,489 shs$193.44 million12/25/2024$6.63$6.63$6.65$6.56459,398 shs$193.44 million12/24/2024$6.58$6.63+0.76%$6.65$6.56459,398 shs$193.44 million12/23/2024$6.56$6.58+0.30%$6.59$6.51329,447 shs$191.99 million12/20/2024$6.46$6.56+1.55%$6.60$6.41771,368 shs$188.93 million12/19/2024$6.42$6.46+0.62%$6.61$6.42371,240 shs$186.05 million Related Companies Associated Capital Group Stock Chart BrightSpire Capital Stock Chart KKR Real Estate Finance Trust Stock Chart Ares Acquisition Co. II Stock Chart TPG RE Finance Trust Stock Chart Patria Investments Stock Chart Noah Stock Chart Fusion Acquisition Corp. II Stock Chart Orchid Island Capital Stock Chart Abacus Life 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 1/20/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredKamala’s final humiliation The investments connected to Trump's second term in ways that almost nobody outside his inner circle is aware ...Porter & Company | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredStunning Trump Exec Order LeakedMost people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... ...Banyan Hill Publishing | SponsoredNvidia’s Bold Move: Tackling Tech’s $1 Trillion CrisisTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | 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.
Free EARN Stock Alerts