NYSE:EARN | Historical Stock Price | Ellington Credit Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.13$6.40$9.92$15.38$23.83$36.932013-05-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$13.04$34.56112,200——
2020-12-30$12.68$33.6161,900——
2020-12-29$13.15$34.1189,000——
2020-12-28$13.03$33.8097,100——
2020-12-24$12.64$32.7916,100——
2020-12-23$12.65$32.8142,300——
2020-12-22$12.38$32.1169,700——
2020-12-21$12.52$32.4864,400——
2020-12-18$12.74$33.05151,100——
2020-12-17$12.47$32.3526,000——
2020-12-16$12.29$31.8820,700——
2020-12-15$12.44$32.2735,600——
2020-12-14$12.05$31.2649,200——
2020-12-11$12.14$31.4934,900——
2020-12-10$12.12$31.4449,200——
2020-12-09$12.11$31.4145,000——
2020-12-08$12.37$32.0947,000——
2020-12-07$12.28$31.8539,200——
2020-12-04$12.53$32.5038,600——
2020-12-03$12.20$31.6531,500——
2020-12-02$12.27$31.8324,400——
2020-12-01$12.33$31.9837,500——
2020-11-30$12.20$31.6549,100——
2020-11-27$12.74$33.0541,800——
2020-11-25$12.52$32.4842,000——
2020-11-24$12.47$32.3583,200——
2020-11-23$12.06$31.2837,500——
2020-11-20$11.94$30.9740,900——
2020-11-19$11.90$30.8753,700——
2020-11-18$11.97$31.0529,600——
2020-11-17$11.98$31.0861,000——
2020-11-16$11.73$30.43111,600——
2020-11-13$11.58$30.0439,300——
2020-11-12$11.45$29.7072,500——
2020-11-11$11.79$30.58125,800——
2020-11-10$11.43$29.65145,400——
2020-11-09$11.13$28.8774,600——
2020-11-06$11.05$28.6620,300——
2020-11-05$11.34$29.4241,600——
2020-11-04$11.13$28.8727,100——
2020-11-03$11.01$28.5635,400——
2020-11-02$10.85$28.1424,200——
2020-10-30$10.63$27.5757,500——
2020-10-29$10.95$28.4049,600——
2020-10-28$10.96$28.4343,000——
2020-10-27$11.03$28.6128,300——
2020-10-26$11.15$28.9254,100——
2020-10-23$11.41$29.6018,100——
2020-10-22$11.35$29.4425,300——
2020-10-21$11.22$29.1026,000——
2020-10-20$11.23$29.1325,800——
2020-10-19$11.10$28.7924,400——
2020-10-16$11.23$29.1336,300——
2020-10-15$11.23$29.1323,100——
2020-10-14$11.34$29.4220,600——
2020-10-13$11.25$29.1815,400——
2020-10-12$11.30$29.3112,900——
2020-10-09$11.24$29.1623,500——
2020-10-08$11.41$29.6047,800——
2020-10-07$11.13$28.8736,600——
2020-10-06$11.01$28.5675,900——
2020-10-05$11.21$29.0822,600——
2020-10-02$11.21$29.0826,300——
2020-10-01$11.12$28.8558,600——
2020-09-30$11.10$28.7933,000——
2020-09-29$11.20$29.0542,100——
2020-09-28$11.59$29.3476,800——
2020-09-25$11.34$28.7144,600——
2020-09-24$11.04$27.9550,600——
2020-09-23$11.02$27.90115,600——
2020-09-22$11.14$28.2069,300——
2020-09-21$11.29$28.58100,700——
2020-09-18$11.79$29.84108,600——
2020-09-17$11.86$30.0240,100——
2020-09-16$11.88$30.07102,600——
2020-09-15$11.63$29.44169,500——
2020-09-14$11.74$29.72162,100——
2020-09-11$11.22$28.4045,800——
2020-09-10$11.32$28.6537,500——
2020-09-09$11.42$28.9146,700——
2020-09-08$11.39$28.8359,400——
2020-09-04$11.32$28.6561,800——
2020-09-03$11.58$29.31145,200——
2020-09-02$11.35$28.7348,700——
2020-09-01$11.39$28.8355,100——
2020-08-31$11.36$28.7671,700——
2020-08-28$11.60$29.3669,700——
2020-08-27$11.22$28.4063,300——
2020-08-26$11.44$28.9632,700——
2020-08-25$11.49$29.0895,200——
2020-08-24$11.50$29.1188,800——
2020-08-21$11.03$27.9287,200——
2020-08-20$11.03$27.9223,700——
2020-08-19$11.06$28.0060,000——
2020-08-18$11.02$27.9056,900——
2020-08-17$10.94$27.6948,900——
2020-08-14$10.95$27.7249,800——
2020-08-13$10.89$27.5771,600——
2020-08-12$10.81$27.3680,800——
2020-08-11$10.97$27.7788,600——
2020-08-10$11.27$28.5384,200——
2020-08-07$10.99$27.8269,900——
2020-08-06$11.00$27.8478,200——
2020-08-05$11.21$28.38127,200——
2020-08-04$10.99$27.8262,900——
2020-08-03$11.09$28.0799,600——
2020-07-31$11.05$27.9773,700——
2020-07-30$11.20$28.3586,700——
2020-07-29$11.02$27.9046,800——
2020-07-28$10.84$27.4468,000——
2020-07-27$10.58$26.7833,700——
2020-07-24$10.43$26.4054,700——
2020-07-23$10.59$26.8153,100——
2020-07-22$10.71$27.1172,900——
2020-07-21$10.74$27.1981,800——
2020-07-20$10.44$26.4361,800——
2020-07-17$10.37$26.2573,600——
2020-07-16$10.39$26.3076,200——
2020-07-15$10.25$25.95127,700——
2020-07-14$9.95$25.1959,400——
2020-07-13$9.72$24.6079,200——
2020-07-10$9.82$24.8697,900——
2020-07-09$9.68$24.50240,300——
2020-07-08$10.04$25.41115,600——
2020-07-07$9.89$25.0385,200——
2020-07-06$10.17$25.74112,300——
2020-07-02$10.01$25.34129,700——
2020-07-01$10.14$25.67113,500——
2020-06-30$10.30$26.07257,000——
2020-06-29$10.12$25.62114,500——
2020-06-26$10.08$24.811,076,900——
2020-06-25$10.45$25.72131,200——
2020-06-24$10.17$25.03118,400——
2020-06-23$10.31$25.37222,600——
2020-06-22$10.29$25.32171,600——
2020-06-19$10.40$25.59142,800——
2020-06-18$10.30$25.35188,600——
2020-06-17$10.67$26.26120,600——
2020-06-16$10.82$26.63104,900——
2020-06-15$10.52$25.8984,000——
2020-06-12$10.47$25.77119,100——
2020-06-11$9.83$24.19184,100——
2020-06-10$10.47$25.77101,100——
2020-06-09$10.65$26.21127,000——
2020-06-08$11.04$27.17204,400——
2020-06-05$10.22$25.15278,500——
2020-06-04$10.40$25.59177,300——
2020-06-03$9.85$24.24133,500——
2020-06-02$9.62$23.67153,400——
2020-06-01$9.71$23.90100,600——
2020-05-29$9.47$23.31138,300——
2020-05-28$9.66$23.77208,600——
2020-05-27$9.73$23.95110,100——
2020-05-26$9.65$23.75110,000——
2020-05-22$9.51$23.4090,800——
2020-05-21$9.50$23.38189,500——
2020-05-20$9.55$23.50150,000——
2020-05-19$9.25$22.7645,800——
2020-05-18$9.29$22.8686,000——
2020-05-15$9.10$22.4057,700——
2020-05-14$9.06$22.3099,100——
2020-05-13$8.83$21.73173,400——
2020-05-12$8.70$21.4165,800——
2020-05-11$8.86$21.8077,300——
2020-05-08$9.08$22.3582,600——
2020-05-07$8.88$21.8588,200——
2020-05-06$8.88$21.85114,100——
2020-05-05$9.01$22.1770,200——
2020-05-04$8.83$21.7343,800——
2020-05-01$8.82$21.7162,800——
2020-04-30$8.92$21.9568,600——
2020-04-29$9.15$22.52104,500——
2020-04-28$8.50$20.92162,000——
2020-04-27$8.22$20.2353,400——
2020-04-24$8.11$19.9658,400——
2020-04-23$8.16$20.0868,700——
2020-04-22$8.00$19.6961,500——
2020-04-21$8.13$20.0192,500——
2020-04-20$7.62$18.7583,200——
2020-04-17$8.23$20.2572,200——
2020-04-16$7.63$18.7891,200——
2020-04-15$7.96$19.5989,800——
2020-04-14$8.23$20.2586,700——
2020-04-13$8.37$20.6089,800——
2020-04-09$8.61$21.19188,400——
2020-04-08$8.18$20.13518,700——
2020-04-07$5.44$13.39104,400——
2020-04-06$4.89$12.0363,500——
2020-04-03$4.03$9.92106,800——
2020-04-02$4.54$11.1784,800——
2020-04-01$4.80$11.8140,900——
2020-03-31$5.30$13.0493,800——
2020-03-30$5.47$13.4667,000——
2020-03-27$6.16$14.4796,700——
2020-03-26$6.42$15.08150,900——
2020-03-25$4.89$11.49143,600——
2020-03-24$3.98$9.35187,900——
2020-03-23$3.99$9.37209,900——
2020-03-20$4.88$11.46126,200——
2020-03-19$5.04$11.84192,500——
2020-03-18$4.07$9.56291,700——
2020-03-17$6.98$16.40102,100——
2020-03-16$7.07$16.61109,400——
2020-03-13$8.19$19.2487,500——
2020-03-12$7.89$18.53178,500——
2020-03-11$9.70$22.7942,000——
2020-03-10$10.28$24.1584,700——
2020-03-09$10.14$23.82105,300——
2020-03-06$10.90$25.6166,700——
2020-03-05$11.06$25.9822,500——
2020-03-04$11.15$26.1926,200——
2020-03-03$10.95$25.7260,600——
2020-03-02$11.18$26.2662,200——
2020-02-28$10.89$25.5888,100——
2020-02-27$11.13$26.1573,500——
2020-02-26$11.48$26.9747,600——
2020-02-25$11.46$26.9281,600——
2020-02-24$11.71$27.5150,900——
2020-02-21$11.74$27.5822,500——
2020-02-20$11.86$27.8625,500——
2020-02-19$11.77$27.6550,800——
2020-02-18$11.70$27.4947,300——
2020-02-14$11.66$27.3948,400——
2020-02-13$11.47$26.9423,900——
2020-02-12$11.41$26.8066,900——
2020-02-11$11.19$26.2939,000——
2020-02-10$11.07$26.0115,300——
2020-02-07$11.02$25.8925,200——
2020-02-06$10.98$25.7952,000——
2020-02-05$10.95$25.7245,100——
2020-02-04$10.86$25.5152,000——
2020-02-03$10.80$25.3744,300——
2020-01-31$10.76$25.2858,200——
2020-01-30$10.88$25.56115,700——
2020-01-29$10.89$25.5846,900——
2020-01-28$10.88$25.5626,000——
2020-01-27$10.82$25.4224,900——
2020-01-24$10.91$25.6357,600——
2020-01-23$10.89$25.5875,100——
2020-01-22$10.95$25.7236,100——
2020-01-21$11.00$25.8440,900——
2020-01-17$10.91$25.6330,300——
2020-01-16$10.87$25.5499,400——
2020-01-15$10.84$25.4634,100——
2020-01-14$10.84$25.46166,300——
2020-01-13$10.91$25.6330,700——
2020-01-10$10.82$25.4248,200——
2020-01-09$10.80$25.3758,300——
2020-01-08$10.86$25.5127,200——
2020-01-07$11.00$25.8424,300——
2020-01-06$11.03$25.9120,100——
2020-01-03$10.96$25.7530,100——
2020-01-02$10.85$25.4946,600——