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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.39$30.43421,100——
2021-12-30$10.59$31.01196,500——
2021-12-29$10.74$31.45109,800——
2021-12-28$10.85$31.48142,600——
2021-12-27$10.77$31.25238,700——
2021-12-23$10.82$31.40285,200——
2021-12-22$10.55$30.61156,000——
2021-12-21$10.42$30.24215,800——
2021-12-20$10.19$29.57249,800——
2021-12-17$10.14$29.421,017,800——
2021-12-16$10.43$30.26323,800——
2021-12-15$10.44$30.29286,700——
2021-12-14$10.42$30.24329,100——
2021-12-13$10.43$30.26718,600——
2021-12-10$11.07$32.12112,200——
2021-12-09$11.20$32.50149,000——
2021-12-08$11.33$32.88209,500——
2021-12-07$11.03$32.01219,600——
2021-12-06$10.86$31.51250,500——
2021-12-03$10.51$30.50233,300——
2021-12-02$10.68$30.99229,500——
2021-12-01$10.58$30.70282,600——
2021-11-30$10.70$31.05477,700——
2021-11-29$11.18$32.44241,800——
2021-11-26$11.39$32.76214,700——
2021-11-24$11.45$32.93153,000——
2021-11-23$11.43$32.88195,800——
2021-11-22$11.56$33.25216,600——
2021-11-19$11.73$33.7486,300——
2021-11-18$11.84$34.05201,300——
2021-11-17$11.86$34.11120,500——
2021-11-16$11.87$34.14112,500——
2021-11-15$11.86$34.11104,500——
2021-11-12$11.88$34.1799,600——
2021-11-11$11.92$34.28106,000——
2021-11-10$11.95$34.37122,900——
2021-11-09$11.91$34.26140,800——
2021-11-08$11.90$34.23323,600——
2021-11-05$12.08$34.74178,000——
2021-11-04$12.02$34.57292,100——
2021-11-03$12.12$34.86311,300——
2021-11-02$12.24$35.21270,900——
2021-11-01$12.19$35.06139,600——
2021-10-29$12.14$34.92167,200——
2021-10-28$12.17$35.00184,900——
2021-10-27$12.32$35.15131,800——
2021-10-26$12.29$35.06251,900——
2021-10-25$12.36$35.26263,800——
2021-10-22$12.33$35.18124,900——
2021-10-21$12.31$35.12292,900——
2021-10-20$12.30$35.09334,200——
2021-10-19$12.23$34.89435,800——
2021-10-18$12.11$34.55648,900——
2021-10-15$11.81$33.6994,500——
2021-10-14$11.84$33.7858,100——
2021-10-13$11.78$33.61128,100——
2021-10-12$11.81$33.69174,800——
2021-10-11$11.68$33.32109,200——
2021-10-08$11.70$33.38135,500——
2021-10-07$11.34$32.3548,300——
2021-10-06$11.42$32.5839,000——
2021-10-05$11.41$32.5559,300——
2021-10-04$11.36$32.4182,400——
2021-10-01$11.21$31.9865,900——
2021-09-30$11.16$31.8490,600——
2021-09-29$11.23$32.04135,500——
2021-09-28$11.61$32.27155,800——
2021-09-27$11.78$32.74105,800——
2021-09-24$11.78$32.74136,800——
2021-09-23$11.73$32.60104,800——
2021-09-22$11.64$32.35118,700——
2021-09-21$11.58$32.1881,600——
2021-09-20$11.38$31.63132,700——
2021-09-17$11.49$31.93274,900——
2021-09-16$11.42$31.74103,200——
2021-09-15$11.40$31.6898,500——
2021-09-14$11.30$31.4072,600——
2021-09-13$11.35$31.5478,600——
2021-09-10$11.30$31.4052,700——
2021-09-09$11.31$31.4364,100——
2021-09-08$11.33$31.4967,400——
2021-09-07$11.40$31.6861,200——
2021-09-03$11.43$31.7755,200——
2021-09-02$11.49$31.93113,100——
2021-09-01$11.60$32.24125,100——
2021-08-31$11.51$31.9989,400——
2021-08-30$11.41$31.71113,600——
2021-08-27$11.43$31.7780,700——
2021-08-26$11.35$31.5477,200——
2021-08-25$11.38$31.6384,900——
2021-08-24$11.32$31.46155,900——
2021-08-23$11.17$31.0473,600——
2021-08-20$11.06$30.7496,900——
2021-08-19$11.02$30.63197,900——
2021-08-18$11.10$30.85217,900——
2021-08-17$11.27$31.32124,700——
2021-08-16$11.33$31.4982,100——
2021-08-13$11.39$31.6585,400——
2021-08-12$11.36$31.5778,200——
2021-08-11$11.26$31.29171,800——
2021-08-10$11.08$30.79297,400——
2021-08-09$11.04$30.68235,600——
2021-08-06$11.16$31.02104,500——
2021-08-05$11.05$30.7178,800——
2021-08-04$11.03$30.65156,700——
2021-08-03$11.05$30.71230,800——
2021-08-02$11.22$31.1882,600——
2021-07-30$11.13$30.9378,500——
2021-07-29$11.22$31.18115,600——
2021-07-28$11.16$31.02100,600——
2021-07-27$11.09$30.8295,900——
2021-07-26$11.20$31.13103,000——
2021-07-23$11.05$30.7199,900——
2021-07-22$11.08$30.79153,500——
2021-07-21$11.32$31.46176,300——
2021-07-20$11.19$31.10303,900——
2021-07-19$10.94$30.40314,400——
2021-07-16$11.01$30.60320,200——
2021-07-15$10.99$30.54303,000——
2021-07-14$10.97$30.49358,500——
2021-07-13$11.17$31.04438,600——
2021-07-12$11.52$32.02172,300——
2021-07-09$11.58$32.18277,100——
2021-07-08$11.07$30.77333,400——
2021-07-07$11.27$31.32385,400——
2021-07-06$11.52$32.02334,500——
2021-07-02$11.71$32.54168,600——
2021-07-01$11.85$32.93220,400——
2021-06-30$11.77$32.71356,000——
2021-06-29$11.85$32.93438,600——
2021-06-28$12.12$32.85783,200——
2021-06-25$12.50$33.881,516,500——
2021-06-24$12.62$34.20250,500——
2021-06-23$12.56$34.04372,700——
2021-06-22$12.47$33.80639,800——
2021-06-21$12.78$34.64240,800——
2021-06-18$12.79$34.67446,100——
2021-06-17$12.94$35.07461,200——
2021-06-16$12.91$34.99458,300——
2021-06-15$12.79$34.672,058,000——
2021-06-14$13.77$37.32226,800——
2021-06-11$13.48$36.54157,700——
2021-06-10$13.42$36.37381,700——
2021-06-09$12.86$34.8652,600——
2021-06-08$12.81$34.7273,200——
2021-06-07$12.79$34.6749,200——
2021-06-04$12.62$34.2049,600——
2021-06-03$12.53$33.9640,000——
2021-06-02$12.54$33.9977,700——
2021-06-01$12.46$33.7759,100——
2021-05-28$12.27$33.2643,000——
2021-05-27$12.32$33.3942,800——
2021-05-26$12.32$33.3930,700——
2021-05-25$12.30$33.3467,600——
2021-05-24$12.37$33.5340,800——
2021-05-21$12.31$33.3673,200——
2021-05-20$12.34$33.4584,700——
2021-05-19$12.24$33.1873,200——
2021-05-18$12.15$32.9331,100——
2021-05-17$12.13$32.8840,300——
2021-05-14$12.01$32.5593,800——
2021-05-13$11.68$31.6659,300——
2021-05-12$11.46$31.06137,500——
2021-05-11$11.95$32.3978,500——
2021-05-10$12.02$32.5888,700——
2021-05-07$12.12$32.8538,500——
2021-05-06$12.13$32.8855,300——
2021-05-05$12.12$32.85100,700——
2021-05-04$12.08$32.74170,300——
2021-05-03$12.65$34.2990,100——
2021-04-30$12.44$33.7254,200——
2021-04-29$12.46$33.7756,000——
2021-04-28$12.54$33.9970,300——
2021-04-27$12.48$33.83139,900——
2021-04-26$12.31$33.3688,200——
2021-04-23$12.19$33.0451,300——
2021-04-22$12.07$32.7134,300——
2021-04-21$12.04$32.6397,300——
2021-04-20$12.10$32.8054,100——
2021-04-19$12.06$32.6981,900——
2021-04-16$12.15$32.9358,800——
2021-04-15$12.19$33.0470,100——
2021-04-14$12.19$33.0456,400——
2021-04-13$12.32$33.3941,400——
2021-04-12$12.29$33.3158,700——
2021-04-09$12.28$33.2849,200——
2021-04-08$12.30$33.3446,200——
2021-04-07$12.17$32.9995,600——
2021-04-06$12.21$33.0980,000——
2021-04-05$12.15$32.93173,400——
2021-04-01$12.33$33.4257,200——
2021-03-31$12.31$33.3654,600——
2021-03-30$12.43$33.6984,000——
2021-03-29$12.66$33.5572,400——
2021-03-26$12.63$33.4758,700——
2021-03-25$12.39$32.8474,800——
2021-03-24$12.35$32.7356,700——
2021-03-23$12.50$33.1371,500——
2021-03-22$12.91$34.22174,300——
2021-03-19$12.49$33.10150,400——
2021-03-18$12.52$33.1851,000——
2021-03-17$12.68$33.6145,500——
2021-03-16$12.55$33.2685,500——
2021-03-15$12.54$33.24158,100——
2021-03-12$12.60$33.4067,100——
2021-03-11$12.44$32.9762,100——
2021-03-10$12.44$32.97174,000——
2021-03-09$12.50$33.1364,000——
2021-03-08$12.49$33.1084,400——
2021-03-05$12.36$32.76124,300——
2021-03-04$12.36$32.76141,900——
2021-03-03$12.50$33.13136,700——
2021-03-02$12.45$33.0050,500——
2021-03-01$12.33$32.6849,500——
2021-02-26$12.25$32.4764,400——
2021-02-25$12.21$32.3656,400——
2021-02-24$12.41$32.89144,400——
2021-02-23$12.36$32.76122,800——
2021-02-22$12.31$32.6336,700——
2021-02-19$12.26$32.4949,900——
2021-02-18$12.04$31.9145,000——
2021-02-17$12.24$32.44103,600——
2021-02-16$12.29$32.5752,800——
2021-02-12$12.26$32.4980,500——
2021-02-11$12.09$32.0467,000——
2021-02-10$12.18$32.2877,900——
2021-02-09$12.12$32.12189,300——
2021-02-08$12.31$32.6373,200——
2021-02-05$12.23$32.41170,700——
2021-02-04$12.25$32.4757,900——
2021-02-03$12.21$32.3642,200——
2021-02-02$12.18$32.2842,800——
2021-02-01$12.14$32.1848,400——
2021-01-29$11.96$31.7065,700——
2021-01-28$12.27$32.5234,100——
2021-01-27$12.23$32.4145,600——
2021-01-26$12.54$33.2447,400——
2021-01-25$12.49$33.1038,800——
2021-01-22$12.50$33.1359,100——
2021-01-21$12.44$32.9740,500——
2021-01-20$12.13$32.1527,500——
2021-01-19$11.97$31.7360,400——
2021-01-15$12.12$32.1239,800——
2021-01-14$12.21$32.3647,200——
2021-01-13$12.23$32.4135,000——
2021-01-12$12.56$33.2958,500——
2021-01-11$12.16$32.2354,700——
2021-01-08$12.38$32.8147,100——
2021-01-07$12.70$33.6643,100——
2021-01-06$12.68$33.61102,400——
2021-01-05$12.58$33.3456,300——
2021-01-04$12.90$34.1966,600——