Ellington Credit Company (EARN) NYSE

Currency In USD

EARN Historical Return

If you invested $1000 in Ellington Credit Company (EARN) 10 years ago, it would be worth $940.86 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $546.88, while $1000 invested 1 year ago would be worth $718.69. This corresponds to total returns of -5.91%, -45.31%, -28.13%, respectively, with annualized returns of -0.61%, -11.36%, -28.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EARN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	3.58	3.5	3.5	3.58	3.48	246,100
October 20, 2026	3.51	3.56	3.56	3.67	3.51	306,030
October 19, 2026	3.46	3.52	3.52	3.57	3.39	542,557
October 16, 2026	3.5	3.46	3.46	3.57	3.45	726,244
October 15, 2026	3.29	3.33	3.33	3.37	3.26	272,442
October 14, 2026	3.26	3.26	3.26	3.34	3.22	652,931
October 13, 2026	3.44	3.3	3.3	3.44	3.26	420,047
October 12, 2026	3.4	3.42	3.42	3.44	3.37	354,585
October 09, 2026	3.56	3.41	3.41	3.56	3.39	257,665
October 08, 2026	3.49	3.55	3.55	3.61	3.38	567,326
October 07, 2026	3.51	3.48	3.48	3.59	3.29	1.07M
October 06, 2026	3.7	3.57	3.57	3.77	3.42	1.73M
October 05, 2026	4.03	3.66	3.66	4.05	3.66	1.01M
October 02, 2026	4.05	4.03	4.03	4.06	3.99	288,119
October 01, 2026	4.08	3.98	3.98	4.09	3.98	413,868
September 30, 2026	4.23	4.04	4.04	4.24	4.04	468,835
September 29, 2026	4.25	4.28	4.28	4.33	4.22	375,294
September 28, 2026	4.22	4.21	4.21	4.25	4.21	262,304
September 25, 2026	4.2	4.26	4.26	4.26	4.18	240,098
September 24, 2026	4.22	4.17	4.17	4.22	4.17	239,707
September 23, 2026	4.25	4.21	4.21	4.26	4.21	182,188
September 22, 2026	4.24	4.26	4.26	4.28	4.24	169,527
September 21, 2026	4.27	4.28	4.28	4.3	4.24	107,424
September 18, 2026	4.25	4.23	4.23	4.26	4.21	191,000
September 17, 2026	4.16	4.26	4.26	4.27	4.15	234,253
September 16, 2026	4.18	4.15	4.15	4.18	4.1	417,070
September 15, 2026	4.19	4.16	4.16	4.19	4.1	579,309
September 11, 2026	4.31	4.32	4.32	4.34	4.31	317,969
September 10, 2026	4.32	4.31	4.31	4.36	4.29	230,090
September 09, 2026	4.34	4.32	4.32	4.35	4.32	160,091
September 08, 2026	4.31	4.34	4.34	4.36	4.31	272,673
September 04, 2026	4.38	4.36	4.36	4.38	4.34	327,738
September 03, 2026	4.38	4.38	4.38	4.41	4.34	0
September 02, 2026	4.33	4.4	4.4	4.4	4.32	258,944
September 01, 2026	4.35	4.31	4.31	4.44	4.3	354,455
August 31, 2026	4.35	4.37	4.37	4.4	4.32	864,447
August 28, 2026	4.48	4.44	4.44	4.5	4.43	763,919
August 27, 2026	4.45	4.45	4.45	4.47	4.43	232,329
August 26, 2026	4.49	4.45	4.45	4.49	4.43	269,173
August 25, 2026	4.47	4.43	4.43	4.47	4.41	303,377
August 24, 2026	4.4	4.48	4.48	4.48	4.4	469,737
August 21, 2026	4.48	4.41	4.41	4.48	4.41	260,689
August 20, 2026	4.42	4.45	4.45	4.47	4.41	441,215
August 19, 2026	4.37	4.41	4.41	4.43	4.37	0
August 18, 2026	4.39	4.38	4.38	4.45	4.38	339,576
August 17, 2026	4.38	4.41	4.41	4.41	4.36	356,971
August 14, 2026	4.43	4.4	4.4	4.44	4.37	345,275
August 13, 2026	4.35	4.44	4.44	4.45	4.35	0
August 12, 2026	4.37	4.35	4.35	4.37	4.32	0
August 11, 2026	4.36	4.36	4.36	4.36	4.35	0
August 10, 2026	4.39	4.36	4.36	4.39	4.33	217,816
August 07, 2026	4.34	4.4	4.4	4.41	4.33	0
August 06, 2026	4.28	4.35	4.35	4.36	4.28	312,633
August 05, 2026	4.3	4.27	4.27	4.3	4.25	339,175
August 04, 2026	4.35	4.31	4.31	4.37	4.28	503,497
August 03, 2026	4.38	4.36	4.36	4.4	4.3	570,090
July 31, 2026	4.41	4.32	4.32	4.43	4.3	627,907
July 30, 2026	4.47	4.48	4.48	4.5	4.43	920,110
July 29, 2026	4.42	4.43	4.43	4.46	4.41	307,180
July 28, 2026	4.45	4.45	4.45	4.47	4.42	356,038