Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ellington Credit Company | EARN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 0.98% | 7.20 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.19 | 7.15 | 7.22 | 7.20 | 7.13 |
EARN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.08 | 7.2576 | 7.06 | 7.14 | 224,984 | 0.12 | 1.69% |
| 1 Month | 6.72 | 7.2576 | 6.61 | 6.94 | 207,318 | 0.48 | 7.14% |
| 3 Months | 6.07 | 7.2576 | 5.88 | 6.66 | 238,553 | 1.13 | 18.62% |
| 6 Months | 6.00 | 7.2576 | 5.54 | 6.35 | 242,764 | 1.20 | 20.00% |
| 1 Year | 7.17 | 7.64 | 5.09 | 6.41 | 179,395 | 0.03 | 0.42% |
| 3 Years | 12.25 | 13.92 | 5.09 | 8.54 | 154,201 | -5.05 | -41.22% |
| 5 Years | 11.12 | 13.92 | 2.70 | 9.00 | 119,898 | -3.92 | -35.25% |
EARN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.20 | 0.07 | 0.98% | 7.19 | 7.22 | 7.15 | 221,194 |
| May 17 2024 | 7.13 | 0.04 | 0.56% | 7.14 | 7.18 | 7.08 | 164,259 |
| May 16 2024 | 7.09 | -0.11 | -1.53% | 7.15 | 7.2576 | 7.07 | 386,114 |
| May 15 2024 | 7.20 | 0.03 | 0.42% | 7.20 | 7.24 | 7.06 | 238,120 |
| May 14 2024 | 7.17 | 0.03 | 0.42% | 7.18 | 7.23 | 7.1311 | 181,687 |
| May 13 2024 | 7.14 | 0.06 | 0.85% | 7.08 | 7.1403 | 7.08 | 154,739 |
| May 10 2024 | 7.08 | 0.05 | 0.71% | 7.08 | 7.1293 | 7.03 | 150,684 |
| May 09 2024 | 7.03 | -0.02 | -0.28% | 7.06 | 7.13 | 6.97 | 257,612 |
| May 08 2024 | 7.05 | -0.01 | -0.14% | 7.03 | 7.105 | 7.01 | 189,684 |
| May 07 2024 | 7.06 | -0.08 | -1.12% | 7.13 | 7.19 | 7.05 | 207,493 |
| May 06 2024 | 7.14 | 0.25 | 3.63% | 6.93 | 7.14 | 6.91 | 330,779 |
| May 03 2024 | 6.89 | 0.08 | 1.17% | 6.87 | 6.91 | 6.78 | 200,660 |
| May 02 2024 | 6.81 | 0.04 | 0.59% | 6.83 | 6.8462 | 6.73 | 134,471 |
| May 01 2024 | 6.77 | 0.16 | 2.42% | 6.62 | 6.845 | 6.62 | 227,430 |
| Apr 30 2024 | 6.61 | -0.07 | -1.05% | 6.69 | 6.71 | 6.61 | 128,563 |
| Apr 29 2024 | 6.68 | -0.08 | -1.18% | 6.70 | 6.75 | 6.655 | 166,034 |
| Apr 26 2024 | 6.76 | 0.04 | 0.60% | 6.75 | 6.79 | 6.715 | 323,117 |
| Apr 25 2024 | 6.72 | -0.01 | -0.15% | 6.70 | 6.73 | 6.64 | 160,187 |
| Apr 24 2024 | 6.73 | -0.02 | -0.30% | 6.76 | 6.80 | 6.685 | 165,362 |
| Apr 23 2024 | 6.75 | 0.08 | 1.20% | 6.70 | 6.77 | 6.70 | 194,154 |
| Apr 22 2024 | 6.67 | -0.05 | -0.74% | 6.72 | 6.75 | 6.65 | 201,897 |
