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 $1,148.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $780.53, while $1000 invested 1 year ago would be worth $854.65. This corresponds to total returns of 14.84%, -21.95%, -14.53%, respectively, with annualized returns of 1.39%, -4.83%, -14.53%.

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
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
July 27, 2026	4.4	4.4	4.4	4.46	4.4	497,538
July 24, 2026	4.4	4.4	4.4	4.44	4.37	339,542
July 23, 2026	4.37	4.4	4.4	4.4	4.3	333,506
July 22, 2026	4.36	4.35	4.35	4.4	4.34	322,543
July 21, 2026	4.38	4.36	4.36	4.43	4.34	418,262
July 20, 2026	4.4	4.34	4.34	4.44	4.32	677,548
July 17, 2026	4.44	4.42	4.42	4.45	4.38	361,627
July 16, 2026	4.42	4.46	4.46	4.46	4.38	386,843
July 15, 2026	4.41	4.41	4.41	4.42	4.38	299,236
July 14, 2026	4.42	4.38	4.38	4.43	4.37	317,022
July 13, 2026	4.44	4.4	4.4	4.45	4.38	205,229
July 10, 2026	4.39	4.43	4.43	4.44	4.38	231,386
July 09, 2026	4.4	4.38	4.38	4.42	4.36	220,869
July 08, 2026	4.35	4.37	4.37	4.39	4.29	231,906
July 07, 2026	4.36	4.32	4.32	4.4	4.32	396,835
July 06, 2026	4.35	4.39	4.39	4.42	4.35	443,254
July 02, 2026	4.38	4.36	4.36	4.4	4.34	309,327
July 01, 2026	4.4	4.38	4.38	4.47	4.37	551,580
June 30, 2026	4.5	4.42	4.42	4.51	4.38	640,796
June 29, 2026	4.64	4.58	4.58	4.65	4.56	607,559
June 26, 2026	4.53	4.6	4.6	4.6	4.5	327,450
June 25, 2026	4.54	4.49	4.49	4.54	4.47	372,824
June 24, 2026	4.45	4.49	4.49	4.53	4.44	405,354
June 23, 2026	4.35	4.46	4.46	4.49	4.35	331,075
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