Ellington Credit Stock Price History
NYSE: EARNReal EstateReal Estate Investment TrustsUSD
3.41-0.14 (-3.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EARN price history at a glance
The price history for Ellington Credit (EARN) on this page begins on April 29, 2013, when the stock closed at $19.58; it most recently closed at $3.41 on October 5, 2026. The highest price in this record is $19.85, reached on May 20, 2013; the latest close is 82.8% below that peak. Across the 12 complete calendar years in the table, EARN finished higher in 5 and lower in 7. Its best year was 2020 (+19.0%) and its worst was 2022 (-34.0%).
Over roughly 13 years the share price changed -82.6%, a -12.2% compound annual price return (excluding dividends). In the last 12 months alone, EARN has lost 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $19.85
- Date of high
- May 20, 2013
- Low since 2013
- $2.70
- Date of low
- Mar 16, 2020
- 52-week high
- $5.72
- 52-week low
- $3.29
- IPO year
- 2013
- Last close
- $3.41
EARN returns
1 week
-15.38%
1 month
-21.06%
3 months
-23.02%
6 months
-26.03%
Year to date
-35.29%
1 year
-33.53%
3 years
-41.91%
5 years
-71.13%
EARN price return, excluding dividends.
EARN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.41 | -35.66% |
| 2025 | 5.30 | -22.29% |
| 2024 | 6.82 | +11.26% |
| 2023 | 6.13 | -10.64% |
| 2022 | 6.86 | -33.97% |
| 2021 | 10.39 | -20.32% |
| 2020 | 13.04 | +18.98% |
| 2019 | 10.96 | +2.53% |
| 2018 | 10.69 | -11.21% |
| 2017 | 12.04 | -7.46% |
| 2016 | 13.01 | +5.34% |
| 2015 | 12.35 | -24.83% |
| 2014 | 16.43 | +6.14% |
| 2013* | 15.48 | -20.94% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
EARN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.56 | 3.56 | 3.39 | 3.41 | -3.94% | |
| 3.49 | 3.61 | 3.38 | 3.55 | +2.01% | |
| 3.51 | 3.59 | 3.29 | 3.48 | -2.52% | |
| 3.70 | 3.77 | 3.42 | 3.57 | -2.46% | |
| 4.03 | 4.05 | 3.66 | 3.66 | -9.18% | |
| 4.05 | 4.06 | 3.99 | 4.03 | +1.26% | |
| 4.08 | 4.09 | 3.98 | 3.98 | -1.49% | |
| 4.23 | 4.24 | 4.04 | 4.04 | -5.61% | |
| 4.25 | 4.33 | 4.22 | 4.28 | +1.66% | |
| 4.22 | 4.25 | 4.21 | 4.21 | -1.17% | |
| 4.20 | 4.26 | 4.18 | 4.26 | +2.16% | |
| 4.22 | 4.22 | 4.17 | 4.17 | -0.95% | |
| 4.25 | 4.27 | 4.21 | 4.21 | -1.17% | |
| 4.24 | 4.28 | 4.24 | 4.26 | -0.47% | |
| 4.26 | 4.30 | 4.24 | 4.28 | +1.18% | |
| 4.25 | 4.26 | 4.21 | 4.23 | -0.70% | |
| 4.16 | 4.27 | 4.15 | 4.26 | +2.65% | |
| 4.18 | 4.18 | 4.10 | 4.15 | -0.24% | |
| 4.19 | 4.19 | 4.10 | 4.16 | -0.24% | |
| 4.32 | 4.34 | 4.15 | 4.17 | -3.47% | |
| 4.31 | 4.34 | 4.31 | 4.32 | +0.23% | |
| 4.32 | 4.36 | 4.29 | 4.31 | -0.23% | |
| 4.34 | 4.35 | 4.32 | 4.32 | -0.46% | |
| 4.31 | 4.36 | 4.31 | 4.34 | -0.46% | |
| 4.38 | 4.38 | 4.34 | 4.36 | -0.46% | |
| 4.40 | 4.41 | 4.34 | 4.38 | -0.45% | |
| 4.33 | 4.40 | 4.32 | 4.40 | +2.09% | |
| 4.35 | 4.44 | 4.30 | 4.31 | -1.37% | |
| 4.35 | 4.40 | 4.32 | 4.37 | -1.58% | |
| 4.48 | 4.50 | 4.43 | 4.44 | -0.22% | |
| 4.45 | 4.47 | 4.43 | 4.45 | 0.00% | |
| 4.49 | 4.49 | 4.43 | 4.45 | +0.45% | |
| 4.47 | 4.47 | 4.41 | 4.43 | -1.12% | |
| 4.40 | 4.48 | 4.40 | 4.48 | +1.59% | |
| 4.48 | 4.48 | 4.41 | 4.41 | -0.90% | |
| 4.42 | 4.47 | 4.41 | 4.45 | +0.91% | |
| 4.37 | 4.43 | 4.37 | 4.41 | +0.68% | |
| 4.39 | 4.45 | 4.38 | 4.38 | -0.68% | |
| 4.38 | 4.41 | 4.36 | 4.41 | +0.23% | |
| 4.43 | 4.44 | 4.37 | 4.40 | -0.90% | |
| 4.35 | 4.45 | 4.35 | 4.44 | +2.07% | |
| 4.37 | 4.37 | 4.32 | 4.35 | -0.23% | |
| 4.36 | 4.39 | 4.35 | 4.36 | 0.00% | |
| 4.39 | 4.39 | 4.33 | 4.36 | -0.91% | |
| 4.34 | 4.41 | 4.33 | 4.40 | +1.15% | |
| 4.28 | 4.36 | 4.28 | 4.35 | +1.87% | |
| 4.30 | 4.30 | 4.25 | 4.27 | -0.93% | |
| 4.35 | 4.37 | 4.28 | 4.31 | -1.15% | |
| 4.38 | 4.40 | 4.30 | 4.36 | +0.93% | |
| 4.41 | 4.43 | 4.30 | 4.32 | -3.57% | |
| 4.47 | 4.50 | 4.43 | 4.48 | +1.13% | |
| 4.42 | 4.46 | 4.41 | 4.43 | -0.45% | |
| 4.45 | 4.47 | 4.42 | 4.45 | +1.14% | |
| 4.40 | 4.46 | 4.40 | 4.40 | 0.00% | |
| 4.40 | 4.44 | 4.37 | 4.40 | 0.00% | |
| 4.37 | 4.40 | 4.30 | 4.40 | +1.15% | |
| 4.36 | 4.40 | 4.34 | 4.35 | -0.23% | |
| 4.38 | 4.43 | 4.34 | 4.36 | +0.46% | |
| 4.40 | 4.44 | 4.32 | 4.34 | -1.81% | |
| 4.44 | 4.45 | 4.38 | 4.42 | -0.90% | |
| 4.42 | 4.46 | 4.38 | 4.46 | +1.13% | |
| 4.38 | 4.42 | 4.38 | 4.41 | +0.68% | |
| 4.42 | 4.43 | 4.37 | 4.38 | -0.45% | |
| 4.44 | 4.45 | 4.38 | 4.40 | -0.68% | |
| 4.39 | 4.44 | 4.38 | 4.43 | +1.14% | |
| 4.40 | 4.42 | 4.36 | 4.38 | +0.23% | |
| 4.35 | 4.39 | 4.29 | 4.37 | +1.16% | |
| 4.36 | 4.40 | 4.32 | 4.32 | -1.59% | |
| 4.35 | 4.42 | 4.35 | 4.39 | +0.69% | |
| 4.38 | 4.40 | 4.34 | 4.36 | -0.46% | |
| 4.40 | 4.47 | 4.37 | 4.38 | -0.90% | |
| 4.50 | 4.51 | 4.38 | 4.42 | -3.49% | |
| 4.64 | 4.65 | 4.56 | 4.58 | -0.43% | |
| 4.53 | 4.60 | 4.50 | 4.60 | +2.45% | |
| 4.54 | 4.54 | 4.47 | 4.49 | 0.00% | |
| 4.45 | 4.53 | 4.44 | 4.49 | +0.67% | |
| 4.35 | 4.49 | 4.35 | 4.46 | +2.29% | |
| 4.42 | 4.45 | 4.35 | 4.36 | -0.68% | |
| 4.35 | 4.45 | 4.35 | 4.39 | +0.69% | |
| 4.42 | 4.49 | 4.34 | 4.36 | -2.90% | |
| 4.52 | 4.57 | 4.48 | 4.49 | -0.66% | |
| 4.65 | 4.69 | 4.51 | 4.52 | -1.95% | |
| 4.67 | 4.69 | 4.61 | 4.61 | -1.91% | |
| 4.80 | 4.80 | 4.64 | 4.70 | -0.21% | |
| 4.72 | 4.75 | 4.70 | 4.71 | -0.21% | |
| 4.65 | 4.72 | 4.65 | 4.72 | +1.94% | |
| 4.67 | 4.69 | 4.62 | 4.63 | -0.64% | |
| 4.68 | 4.74 | 4.61 | 4.66 | -1.48% | |
| 4.68 | 4.73 | 4.66 | 4.73 | +1.72% | |
| 4.71 | 4.72 | 4.65 | 4.65 | -1.48% | |
| 4.65 | 4.74 | 4.64 | 4.72 | +1.07% | |
| 4.72 | 4.77 | 4.66 | 4.67 | -1.48% | |
| 4.79 | 4.83 | 4.69 | 4.74 | -3.66% | |
| 4.94 | 4.97 | 4.90 | 4.92 | -0.20% | |
| 4.88 | 4.94 | 4.87 | 4.93 | +1.02% | |
| 4.85 | 4.88 | 4.81 | 4.88 | +1.46% | |
| 4.80 | 4.83 | 4.77 | 4.81 | +0.84% | |
| 4.76 | 4.81 | 4.72 | 4.77 | -0.63% | |
| 4.60 | 4.81 | 4.53 | 4.80 | +3.23% | |
| 4.75 | 4.75 | 4.64 | 4.65 | -2.31% | |
| 4.82 | 4.84 | 4.75 | 4.76 | -1.24% | |
| 4.79 | 4.83 | 4.77 | 4.82 | 0.00% | |
| 4.83 | 4.84 | 4.80 | 4.82 | +0.21% | |
| 4.78 | 4.82 | 4.76 | 4.81 | +0.42% | |
| 4.82 | 4.84 | 4.77 | 4.79 | -0.21% | |
| 4.90 | 4.91 | 4.80 | 4.80 | -2.64% | |
| 4.90 | 4.94 | 4.88 | 4.93 | +1.65% | |
| 4.85 | 4.92 | 4.84 | 4.85 | 0.00% | |
| 4.79 | 4.85 | 4.79 | 4.85 | +1.46% | |
| 4.74 | 4.80 | 4.72 | 4.78 | +1.27% | |
| 4.74 | 4.79 | 4.71 | 4.72 | -1.26% | |
| 4.70 | 4.79 | 4.68 | 4.78 | +1.27% | |
| 4.60 | 4.81 | 4.60 | 4.72 | +0.85% | |
| 4.76 | 4.78 | 4.67 | 4.68 | -1.68% | |
| 4.76 | 4.78 | 4.71 | 4.76 | +0.42% | |
| 4.69 | 4.77 | 4.67 | 4.74 | +1.72% | |
| 4.61 | 4.69 | 4.58 | 4.66 | +1.53% | |
| 4.60 | 4.61 | 4.56 | 4.59 | -0.22% | |
| 4.63 | 4.63 | 4.59 | 4.60 | +0.44% | |
| 4.65 | 4.67 | 4.57 | 4.58 | -1.08% | |
| 4.63 | 4.63 | 4.54 | 4.63 | -1.91% | |
| 4.66 | 4.77 | 4.66 | 4.72 | +1.07% | |
| 4.70 | 4.73 | 4.67 | 4.67 | -0.85% | |
| 4.66 | 4.72 | 4.64 | 4.71 | +1.73% | |
| 4.61 | 4.68 | 4.60 | 4.63 | +0.43% | |
| 4.60 | 4.64 | 4.56 | 4.61 | 0.00% | |
| 4.67 | 4.70 | 4.59 | 4.61 | -0.86% | |
| 4.63 | 4.70 | 4.62 | 4.65 | -0.21% | |
| 4.60 | 4.66 | 4.56 | 4.66 | +3.56% | |
| 4.56 | 4.60 | 4.50 | 4.50 | -1.53% | |
| 4.56 | 4.64 | 4.54 | 4.57 | -0.22% | |
| 4.46 | 4.58 | 4.46 | 4.58 | +0.44% | |
| 4.43 | 4.57 | 4.42 | 4.56 | +2.93% | |
| 4.39 | 4.48 | 4.39 | 4.43 | 0.00% | |
| 4.43 | 4.49 | 4.39 | 4.43 | +1.37% | |
| 4.45 | 4.45 | 4.37 | 4.37 | -2.46% | |
| 4.50 | 4.53 | 4.44 | 4.48 | 0.00% | |
| 4.43 | 4.52 | 4.43 | 4.48 | +1.82% | |
| 4.36 | 4.45 | 4.32 | 4.40 | +0.69% | |
| 4.36 | 4.40 | 4.27 | 4.37 | +0.69% | |
| 4.44 | 4.44 | 4.30 | 4.34 | -2.03% | |
| 4.35 | 4.46 | 4.34 | 4.43 | +1.14% | |
| 4.37 | 4.40 | 4.31 | 4.38 | +0.23% | |
| 4.45 | 4.51 | 4.37 | 4.37 | -2.67% | |
| 4.53 | 4.53 | 4.45 | 4.49 | 0.00% | |
| 4.60 | 4.62 | 4.47 | 4.49 | -2.39% | |
| 4.65 | 4.67 | 4.58 | 4.60 | -1.08% | |
| 4.66 | 4.71 | 4.60 | 4.65 | +0.22% | |
| 4.61 | 4.74 | 4.59 | 4.64 | +2.43% | |
| 4.55 | 4.59 | 4.41 | 4.53 | -1.09% | |
| 4.85 | 4.85 | 4.58 | 4.58 | -6.72% | |
| 4.89 | 5.02 | 4.89 | 4.91 | +2.29% | |
| 4.94 | 4.96 | 4.80 | 4.80 | -3.42% | |
| 4.90 | 4.98 | 4.85 | 4.97 | +0.40% | |
| 4.83 | 4.99 | 4.79 | 4.95 | +1.23% | |
| 4.99 | 5.01 | 4.83 | 4.89 | -3.17% | |
| 5.07 | 5.14 | 5.04 | 5.05 | -0.59% | |
| 5.14 | 5.15 | 5.00 | 5.08 | -0.59% | |
| 5.08 | 5.13 | 5.02 | 5.11 | +0.79% | |
| 5.04 | 5.16 | 5.01 | 5.07 | +1.00% | |
| 5.00 | 5.04 | 4.97 | 5.02 | -0.79% | |
| 5.09 | 5.10 | 5.00 | 5.06 | -0.98% | |
| 5.10 | 5.14 | 5.03 | 5.11 | +0.59% | |
| 5.11 | 5.15 | 4.97 | 5.08 | -2.68% | |
| 5.28 | 5.30 | 5.21 | 5.22 | -0.76% | |
| 5.26 | 5.33 | 5.25 | 5.26 | 0.00% | |
| 5.21 | 5.32 | 5.20 | 5.26 | +1.35% | |
| 5.24 | 5.34 | 5.16 | 5.19 | -1.70% | |
| 5.27 | 5.30 | 5.18 | 5.28 | +0.19% | |
| 5.28 | 5.28 | 5.22 | 5.27 | +1.15% | |
| 5.30 | 5.30 | 5.20 | 5.21 | -1.14% | |
| 5.31 | 5.33 | 5.21 | 5.27 | -0.38% | |
| 5.24 | 5.31 | 5.16 | 5.29 | -0.19% | |
| 5.45 | 5.48 | 5.29 | 5.30 | -2.93% | |
| 5.52 | 5.55 | 5.40 | 5.46 | -4.21% | |
| 5.68 | 5.71 | 5.62 | 5.70 | +0.88% | |
| 5.69 | 5.72 | 5.64 | 5.65 | -0.53% | |
| 5.64 | 5.68 | 5.59 | 5.68 | +1.43% | |
| 5.64 | 5.64 | 5.55 | 5.60 | -0.53% | |
| 5.61 | 5.64 | 5.57 | 5.63 | +0.72% | |
| 5.63 | 5.70 | 5.55 | 5.59 | -0.53% | |
| 5.59 | 5.64 | 5.55 | 5.62 | +0.18% | |
| 5.55 | 5.64 | 5.50 | 5.61 | -0.53% | |
| 5.48 | 5.64 | 5.47 | 5.64 | +3.49% | |
| 5.40 | 5.49 | 5.37 | 5.45 | +0.74% | |
| 5.42 | 5.48 | 5.37 | 5.41 | -1.10% | |
| 5.49 | 5.52 | 5.40 | 5.47 | -0.55% | |
| 5.55 | 5.55 | 5.46 | 5.50 | -0.54% | |
| 5.42 | 5.57 | 5.41 | 5.53 | +2.22% | |
| 5.31 | 5.44 | 5.31 | 5.41 | +1.50% | |
| 5.36 | 5.37 | 5.31 | 5.33 | -0.37% | |
| 5.33 | 5.39 | 5.30 | 5.35 | +0.56% | |
| 5.31 | 5.34 | 5.28 | 5.32 | +0.38% | |
| 5.27 | 5.35 | 5.23 | 5.30 | +0.57% | |
| 5.23 | 5.31 | 5.23 | 5.27 | -0.75% | |
| 5.30 | 5.37 | 5.30 | 5.31 | +0.19% | |
| 5.33 | 5.35 | 5.30 | 5.30 | -0.56% | |
| 5.33 | 5.40 | 5.25 | 5.33 | +0.95% | |
| 5.23 | 5.32 | 5.23 | 5.28 | +0.76% | |
| 5.28 | 5.31 | 5.23 | 5.24 | -1.13% | |
| 5.29 | 5.35 | 5.28 | 5.30 | +0.38% | |
| 5.26 | 5.34 | 5.15 | 5.28 | +0.76% | |
| 5.17 | 5.27 | 5.17 | 5.24 | +1.35% | |
| 5.15 | 5.23 | 5.15 | 5.17 | +0.39% | |
| 5.13 | 5.15 | 5.11 | 5.15 | +0.98% | |
| 5.17 | 5.19 | 5.10 | 5.10 | -1.35% | |
| 5.17 | 5.20 | 5.15 | 5.17 | +0.78% | |
| 5.19 | 5.19 | 5.12 | 5.13 | -1.54% | |
| 5.28 | 5.33 | 5.17 | 5.21 | -2.62% | |
| 5.28 | 5.37 | 5.27 | 5.35 | +1.33% | |
| 5.37 | 5.39 | 5.24 | 5.28 | -1.49% | |
| 5.33 | 5.42 | 5.32 | 5.36 | +0.56% | |
| 5.31 | 5.33 | 5.28 | 5.33 | +0.76% | |
| 5.27 | 5.33 | 5.26 | 5.29 | +0.57% | |
| 5.30 | 5.36 | 5.25 | 5.26 | -0.75% | |
| 5.38 | 5.40 | 5.30 | 5.30 | -2.21% | |
| 5.50 | 5.50 | 5.39 | 5.42 | -1.63% | |
| 5.42 | 5.55 | 5.42 | 5.51 | +1.47% | |
| 5.40 | 5.44 | 5.38 | 5.43 | +0.93% | |
| 5.38 | 5.38 | 5.32 | 5.38 | +1.70% | |
| 5.11 | 5.31 | 5.10 | 5.29 | +3.12% | |
| 5.14 | 5.19 | 5.08 | 5.13 | +0.59% | |
| 5.17 | 5.24 | 5.09 | 5.10 | -1.35% | |
| 5.16 | 5.20 | 5.12 | 5.17 | -0.77% | |
| 5.27 | 5.29 | 5.16 | 5.21 | -0.76% | |
| 5.22 | 5.30 | 5.15 | 5.25 | +1.35% | |
| 5.21 | 5.29 | 5.18 | 5.18 | -1.89% | |
| 5.30 | 5.32 | 5.27 | 5.28 | 0.00% | |
| 5.23 | 5.30 | 5.23 | 5.28 | +1.15% | |
| 5.27 | 5.27 | 5.17 | 5.22 | -0.95% | |
| 5.14 | 5.28 | 5.13 | 5.27 | +3.13% | |
| 5.07 | 5.14 | 5.06 | 5.11 | +0.79% | |
| 5.15 | 5.15 | 5.03 | 5.07 | -1.55% | |
| 5.05 | 5.17 | 5.02 | 5.15 | +1.98% | |
| 5.13 | 5.14 | 5.02 | 5.05 | -0.79% | |
| 5.13 | 5.15 | 5.03 | 5.09 | -2.12% | |
| 5.23 | 5.26 | 5.16 | 5.20 | -0.95% | |
| 5.35 | 5.38 | 5.23 | 5.25 | -2.05% | |
| 5.38 | 5.40 | 5.34 | 5.36 | +0.19% | |
| 5.33 | 5.39 | 5.33 | 5.35 | +0.38% | |
| 5.30 | 5.37 | 5.28 | 5.33 | +0.95% | |
| 5.35 | 5.35 | 5.28 | 5.28 | -1.31% | |
| 5.27 | 5.36 | 5.25 | 5.35 | +2.10% | |
| 5.21 | 5.31 | 5.21 | 5.24 | +0.77% | |
| 5.14 | 5.23 | 5.14 | 5.20 | +1.17% | |
| 5.10 | 5.15 | 5.10 | 5.14 | +0.19% | |
| 5.12 | 5.20 | 5.12 | 5.13 | +0.39% | |
| 5.06 | 5.12 | 5.06 | 5.11 | +1.19% | |
| 5.01 | 5.10 | 5.01 | 5.05 | -1.56% | |
| 5.06 | 5.13 | 5.04 | 5.13 | +2.19% | |
| 5.13 | 5.17 | 5.01 | 5.02 | -2.14% | |
| 5.15 | 5.18 | 5.11 | 5.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EARN chart for longer ranges.