Stock listing
NYSE:EARN Ellington Credit Company Stock
Home listing (NYSE) of Ellington Credit Company
Follow Ellington Credit Company into a list and get an email when it puts out news.
Share price · NYSE:EARN
$3.48 USD -0.16 (-4.4%)
Close on Oct 30, 2026
- Day range
- $3.46 – $3.61 USDOct 30, 2026
- Volume
- 455,386 sharesOct 30, 2026
- Market cap
- $136.8M USDAt the close on Oct 30, 2026 · price × 39.30M shares outstanding
- 52-week range
- $3.22 – $5.72 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.73M USDMedian day 347,562 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:EARN · Home | $3.48 USD | -0.16 (-4.4%) | 455,386 | $3.57 | $3.61 | $3.455 | $3.64 | Close on Oct 30, 2026 |
| Frankfurt:73Z | €3.34 EUR | +0.06 (+1.8%) | — | €3.34 | €3.34 | €3.34 | €3.28 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:EARN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.48 | -0.16 | -4.4% | $3.57 | $3.61 | $3.455 | 455,386 | |
| $3.64 | -0.08 | -2.2% | $3.77 | $3.815 | $3.61 | 520,886 | |
| $3.72 | -0.02 | -0.5% | $3.74 | $3.81 | $3.70 | 515,774 | |
| $3.74 | +0.01 | +0.3% | $3.73 | $3.75 | $3.55 | 667,463 | |
| $3.73 | +0.10 | +2.8% | $3.63 | $3.735 | $3.63 | 405,040 | |
| $3.63 | +0.05 | +1.4% | $3.58 | $3.65 | $3.515 | 303,168 | |
| $3.58 | +0.08 | +2.3% | $3.47 | $3.63 | $3.45 | 349,224 | |
| $3.50 | -0.06 | -1.7% | $3.58 | $3.58 | $3.48 | 246,232 | |
| $3.56 | +0.04 | +1.1% | $3.51 | $3.67 | $3.51 | 307,188 | |
| $3.52 | +0.06 | +1.7% | $3.46 | $3.57 | $3.39 | 543,361 | |
| $3.46 | +0.13 | +3.9% | $3.50 | $3.57 | $3.45 | 726,200 | |
| $3.33 | +0.07 | +2.1% | $3.29 | $3.37 | $3.26 | 272,400 | |
| $3.26 | -0.04 | -1.2% | $3.26 | $3.34 | $3.22 | 652,900 | |
| $3.30 | -0.12 | -3.5% | $3.44 | $3.44 | $3.26 | 420,000 | |
| $3.42 | +0.01 | +0.3% | $3.40 | $3.44 | $3.37 | 354,600 | |
| $3.41 | -0.14 | -3.9% | $3.56 | $3.56 | $3.39 | 260,200 | |
| $3.55 | +0.07 | +2.0% | $3.49 | $3.61 | $3.38 | 567,300 | |
| $3.48 | -0.09 | -2.5% | $3.51 | $3.59 | $3.29 | 1,074,900 | |
| $3.57 | -0.09 | -2.5% | $3.70 | $3.77 | $3.42 | 1,725,700 | |
| $3.66 | -0.37 | -9.2% | $4.03 | $4.05 | $3.66 | 1,006,300 | |
| $4.03 | +0.05 | +1.3% | $4.05 | $4.06 | $3.99 | 288,100 | |
| $3.98 | -0.06 | -1.5% | $4.08 | $4.09 | $3.98 | 413,900 | |
| $4.04 | -0.24 | -5.6% | $4.23 | $4.24 | $4.04 | 469,100 | |
| $4.28 | +0.07 | +1.7% | $4.25 | $4.33 | $4.22 | 375,300 | |
| $4.21 | -0.05 | -1.2% | $4.22 | $4.25 | $4.21 | 262,300 | |
| $4.26 | +0.09 | +2.2% | $4.20 | $4.26 | $4.18 | 240,400 | |
| $4.17 | -0.04 | -1.0% | $4.22 | $4.22 | $4.17 | 240,100 | |
| $4.21 | -0.05 | -1.2% | $4.25 | $4.27 | $4.21 | 182,200 | |
| $4.26 | -0.02 | -0.5% | $4.24 | $4.28 | $4.24 | 169,500 | |
| $4.28 | +0.05 | +1.2% | $4.26 | $4.30 | $4.24 | 107,500 | |
| $4.23 | -0.03 | -0.7% | $4.25 | $4.26 | $4.21 | 191,000 | |
| $4.26 | +0.11 | +2.7% | $4.16 | $4.27 | $4.15 | 234,300 | |
| $4.15 | -0.01 | -0.2% | $4.18 | $4.18 | $4.10 | 417,100 | |
| $4.16 | -0.01 | -0.2% | $4.19 | $4.19 | $4.10 | 579,400 | |
| $4.17 | -0.15 | -3.5% | $4.32 | $4.34 | $4.15 | 623,800 | |
| $4.32 | +0.01 | +0.2% | $4.31 | $4.34 | $4.31 | 318,000 | |
| $4.31 | -0.01 | -0.2% | $4.32 | $4.36 | $4.29 | 230,100 | |
| $4.32 | -0.02 | -0.5% | $4.34 | $4.35 | $4.32 | 160,300 | |
| $4.34 | -0.02 | -0.5% | $4.31 | $4.36 | $4.31 | 272,700 | |
| $4.36 | -0.02 | -0.5% | $4.38 | $4.38 | $4.34 | 327,700 | |
| $4.38 | -0.02 | -0.5% | $4.40 | $4.41 | $4.34 | 271,300 | |
| $4.40 | +0.09 | +2.1% | $4.33 | $4.40 | $4.32 | 258,900 | |
| $4.31 | -0.06 | -1.4% | $4.35 | $4.44 | $4.30 | 355,500 | |
| $4.37 | -0.07 | -1.6% | $4.35 | $4.40 | $4.32 | 864,400 | |
| $4.44 | -0.01 | -0.2% | $4.48 | $4.50 | $4.43 | 777,200 | |
| $4.45 | 0.00 | 0.0% | $4.45 | $4.47 | $4.43 | 232,600 | |
| $4.45 | +0.02 | +0.5% | $4.49 | $4.49 | $4.43 | 269,200 | |
| $4.43 | -0.05 | -1.1% | $4.47 | $4.47 | $4.41 | 303,600 | |
| $4.48 | +0.07 | +1.6% | $4.40 | $4.48 | $4.40 | 469,700 | |
| $4.41 | -0.04 | -0.9% | $4.48 | $4.48 | $4.41 | 260,700 | |
| $4.45 | +0.04 | +0.9% | $4.42 | $4.47 | $4.41 | 441,300 | |
| $4.41 | +0.03 | +0.7% | $4.37 | $4.43 | $4.37 | 329,700 | |
| $4.38 | -0.03 | -0.7% | $4.39 | $4.45 | $4.38 | 339,600 | |
| $4.41 | +0.01 | +0.2% | $4.38 | $4.41 | $4.36 | 357,000 | |
| $4.40 | -0.04 | -0.9% | $4.43 | $4.44 | $4.37 | 345,900 | |
| $4.44 | +0.09 | +2.1% | $4.35 | $4.45 | $4.35 | 439,900 | |
| $4.35 | -0.01 | -0.2% | $4.37 | $4.37 | $4.32 | 308,300 | |
| $4.36 | 0.00 | 0.0% | $4.36 | $4.39 | $4.35 | 291,500 | |
| $4.36 | -0.04 | -0.9% | $4.39 | $4.39 | $4.33 | 217,900 | |
| $4.40 | +0.05 | +1.1% | $4.34 | $4.41 | $4.33 | 635,900 | |
| $4.35 | +0.08 | +1.9% | $4.28 | $4.36 | $4.28 | 312,600 | |
| $4.27 | -0.04 | -0.9% | $4.30 | $4.30 | $4.25 | 339,300 | |
| $4.31 | -0.05 | -1.1% | $4.35 | $4.37 | $4.28 | 504,500 | |
| $4.36 | +0.04 | +0.9% | $4.38 | $4.40 | $4.30 | 571,900 | |
| $4.32 | -0.16 | -3.6% | $4.41 | $4.43 | $4.30 | 628,100 | |
| $4.48 | +0.05 | +1.1% | $4.47 | $4.50 | $4.43 | 920,100 |
- Ticker
- NYSE:EARN
- Asset type
- Fund
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Aug 3, 2026
Ellington Credit Company Announces Release Date of Earnings, Conference Call, and Investor Presentation
Latest deck · Aug 13, 2026
Q1 FY2027 Earnings Presentation
Earnings · 25 slides
Latest news
Ellington Credit Company Announces Release Date of Earnings, Conference Call, and Investor Presentation
Aug 3, 2026
Closed $4.36 (+0.9%) on Aug 3, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 25 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 25 slides · May 20, 2026
Investor Presentation (March 2026)
Investor deck · 31 slides · March 2026
Q3 2025 Earnings Presentation
Earnings · 24 slides · Nov 20, 2025
Ellington Credit Company on 6ix
- What it is
- Closed-end fund
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 3, 2026 · oldest 2026
- Decks
- 9 decks · latest Aug 13, 2026
Where Ellington Credit Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:EARN · Home listing · This page | NYSE | United States | USD |
| Frankfurt:73Z | Frankfurt | Germany | EUR |
| gettex:73Z | gettex | Germany | EUR |
| Lang & Schwarz:A1T940 | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1T940 | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about Ellington Credit Company.