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 $1,197.8 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $703.23, while $1000 invested 1 year ago would be worth $884.38. This corresponds to total returns of 19.78%, -29.68%, -11.56%, respectively, with annualized returns of 1.82%, -6.8%, -11.56%.

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
June 22, 2026	4.42	4.36	4.36	4.45	4.35	306,398
June 18, 2026	4.35	4.39	4.39	4.45	4.35	312,606
June 17, 2026	4.42	4.36	4.36	4.49	4.34	715,905
June 16, 2026	4.52	4.49	4.49	4.57	4.48	375,298
June 15, 2026	4.65	4.52	4.52	4.69	4.51	400,142
June 12, 2026	4.67	4.61	4.61	4.69	4.61	290,995
June 11, 2026	4.8	4.7	4.7	4.8	4.64	213,234
June 10, 2026	4.72	4.71	4.71	4.75	4.7	262,499
June 09, 2026	4.65	4.72	4.72	4.72	4.65	183,186
June 08, 2026	4.67	4.63	4.63	4.68	4.62	230,516
June 05, 2026	4.68	4.66	4.66	4.74	4.61	0
June 04, 2026	4.68	4.73	4.73	4.73	4.66	262,158
June 03, 2026	4.71	4.65	4.65	4.72	4.65	237,385
June 02, 2026	4.65	4.72	4.72	4.74	4.64	356,562
June 01, 2026	4.72	4.67	4.67	4.77	4.66	540,045
May 29, 2026	4.79	4.74	4.74	4.83	4.68	940,814
May 28, 2026	4.94	4.92	4.92	4.97	4.9	807,172
May 27, 2026	4.88	4.93	4.93	4.94	4.87	312,139
May 26, 2026	4.85	4.88	4.88	4.88	4.81	412,203
May 22, 2026	4.8	4.81	4.81	4.83	4.77	507,470
May 21, 2026	4.76	4.77	4.77	4.81	4.72	437,643
May 20, 2026	4.6	4.8	4.8	4.81	4.53	626,264
May 19, 2026	4.75	4.65	4.65	4.75	4.64	332,348
May 18, 2026	4.82	4.76	4.76	4.84	4.75	350,533
May 15, 2026	4.79	4.82	4.82	4.83	4.77	335,403
May 14, 2026	4.83	4.82	4.82	4.84	4.81	178,463
May 13, 2026	4.78	4.81	4.81	4.82	4.76	227,757
May 12, 2026	4.82	4.79	4.79	4.84	4.77	269,039
May 11, 2026	4.9	4.8	4.8	4.91	4.8	485,987
May 08, 2026	4.9	4.93	4.93	4.94	4.88	252,677
May 07, 2026	4.85	4.85	4.85	4.92	4.84	360,590
May 06, 2026	4.79	4.85	4.85	4.85	4.79	313,664
May 05, 2026	4.74	4.78	4.78	4.8	4.72	367,359
May 04, 2026	4.74	4.72	4.72	4.79	4.71	581,850
May 01, 2026	4.7	4.78	4.78	4.79	4.68	419,503
April 30, 2026	4.6	4.72	4.72	4.81	4.6	728,357
April 29, 2026	4.76	4.68	4.68	4.78	4.67	726,448
April 28, 2026	4.76	4.76	4.76	4.78	4.71	384,141
April 27, 2026	4.69	4.74	4.74	4.76	4.67	507,147
April 24, 2026	4.61	4.66	4.66	4.69	4.58	428,820
April 23, 2026	4.6	4.59	4.59	4.61	4.56	397,342
April 22, 2026	4.63	4.6	4.6	4.63	4.59	261,758
April 21, 2026	4.65	4.58	4.58	4.67	4.57	304,477
April 20, 2026	4.63	4.63	4.63	4.63	4.54	755,224
April 17, 2026	4.66	4.72	4.72	4.76	4.66	430,241
April 16, 2026	4.7	4.67	4.67	4.73	4.67	326,816
April 15, 2026	4.66	4.71	4.71	4.72	4.64	282,837
April 14, 2026	4.61	4.63	4.63	4.68	4.6	365,265
April 13, 2026	4.6	4.61	4.61	4.64	4.56	266,537
April 10, 2026	4.67	4.61	4.61	4.7	4.59	231,005
April 09, 2026	4.63	4.65	4.65	4.7	4.62	251,295
April 08, 2026	4.6	4.66	4.66	4.66	4.56	502,044
April 07, 2026	4.56	4.5	4.5	4.6	4.5	227,993
April 06, 2026	4.56	4.57	4.57	4.64	4.54	422,238
April 02, 2026	4.46	4.58	4.58	4.58	4.46	283,363
April 01, 2026	4.43	4.56	4.56	4.57	4.41	429,891
March 31, 2026	4.39	4.43	4.43	4.47	4.39	432,115
March 30, 2026	4.43	4.43	4.35	4.49	4.39	647,153
March 27, 2026	4.45	4.37	4.29	4.45	4.37	342,564
March 26, 2026	4.5	4.48	4.4	4.53	4.44	356,981