Ellington Credit Company (EARN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ellington Credit Company (EARN) 10 years ago, it would be worth $907.1 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $532.05, while $1000 invested 1 year ago would be worth $680.33. This corresponds to total returns of -9.29%, -46.79%, -31.97%, respectively, with annualized returns of -0.97%, -11.85%, -31.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.39 | 3.33 | 3.33 | 3.42 | 3.32 | 222,613 |
| November 09, 2026 | 3.35 | 3.42 | 3.42 | 3.45 | 3.28 | 290,943 |
| November 06, 2026 | 3.16 | 3.28 | 3.28 | 3.28 | 3.15 | 363,420 |
| November 05, 2026 | 3.39 | 3.15 | 3.15 | 3.39 | 3.13 | 668,414 |
| November 04, 2026 | 3.47 | 3.43 | 3.43 | 3.49 | 3.39 | 287,022 |
| November 03, 2026 | 3.31 | 3.35 | 3.35 | 3.35 | 3.27 | 294,277 |
| November 02, 2026 | 3.5 | 3.33 | 3.33 | 3.55 | 3.32 | 526,771 |
| October 30, 2026 | 3.57 | 3.48 | 3.48 | 3.61 | 3.46 | 455,387 |
| October 29, 2026 | 3.77 | 3.64 | 3.64 | 3.82 | 3.64 | 520,886 |
| October 28, 2026 | 3.74 | 3.72 | 3.72 | 3.81 | 3.7 | 515,774 |
| October 27, 2026 | 3.73 | 3.74 | 3.74 | 3.75 | 3.55 | 667,466 |
| October 26, 2026 | 3.63 | 3.73 | 3.73 | 3.74 | 3.62 | 405,041 |
| October 23, 2026 | 3.58 | 3.63 | 3.63 | 3.65 | 3.52 | 303,169 |
| October 22, 2026 | 3.47 | 3.58 | 3.58 | 3.63 | 3.45 | 348,637 |
| 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 |