Ellington Credit Company (EARN) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
EARN Historical Performance
Short-Term Returns
EARN Stock Price Trajectory (2013–2026)
As of May 8, 2026, Ellington Credit Company (EARN) trades at $4.87, representing a -9.8% return over the past year. The stock has delivered a -17.4% total return over five years (-16.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.85 on May 28, 2013. From this peak, EARN has corrected -75.5%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers EFC (+6.3% 1Y), AGNC (+22.9% 1Y), and NLY (+17.0% 1Y), EARN has underperformed the peer group average. Compare EARN vs EFC →
EARN Historical Price Data (2025–2026)
Showing 30 of 3,276 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.85 | 4.92 | 4.84 | 4.87 | 358K | +0.41% |
| 2026-05-06 | 4.79 | 4.85 | 4.79 | 4.85 | 313K | +1.46% |
| 2026-05-05 | 4.73 | 4.80 | 4.72 | 4.78 | 367K | +1.27% |
| 2026-05-04 | 4.76 | 4.79 | 4.71 | 4.72 | 581K | -1.26% |
| 2026-05-01 | 4.70 | 4.79 | 4.68 | 4.78 | 418K | +1.27% |
| 2026-04-30 | 4.64 | 4.81 | 4.60 | 4.72 | 727K | +0.85% |
| 2026-04-29 | 4.76 | 4.78 | 4.67 | 4.68 | 726K | -1.68% |
| 2026-04-28 | 4.76 | 4.78 | 4.71 | 4.76 | 384K | +0.42% |
| 2026-04-27 | 4.69 | 4.76 | 4.67 | 4.74 | 504K | +1.72% |
| 2026-04-24 | 4.61 | 4.66 | 4.58 | 4.66 | 429K | +1.53% |
| 2026-04-23 | 4.60 | 4.61 | 4.55 | 4.59 | 396K | -0.22% |
| 2026-04-22 | 4.63 | 4.63 | 4.59 | 4.60 | 262K | +0.44% |
| 2026-04-21 | 4.65 | 4.67 | 4.57 | 4.58 | 304K | -1.08% |
| 2026-04-20 | 4.63 | 4.63 | 4.54 | 4.63 | 755K | -1.91% |
| 2026-04-17 | 4.66 | 4.76 | 4.66 | 4.72 | 430K | +1.07% |
| 2026-04-16 | 4.70 | 4.73 | 4.67 | 4.67 | 327K | -0.85% |
| 2026-04-15 | 4.66 | 4.72 | 4.64 | 4.71 | 283K | +1.73% |
| 2026-04-14 | 4.61 | 4.68 | 4.60 | 4.63 | 365K | +0.43% |
| 2026-04-13 | 4.61 | 4.64 | 4.55 | 4.61 | 264K | 0.00% |
| 2026-04-10 | 4.67 | 4.70 | 4.59 | 4.61 | 229K | -0.86% |
| 2026-04-09 | 4.67 | 4.70 | 4.63 | 4.65 | 251K | -0.21% |
| 2026-04-08 | 4.60 | 4.66 | 4.56 | 4.66 | 502K | +3.56% |
| 2026-04-07 | 4.58 | 4.60 | 4.50 | 4.50 | 228K | -1.53% |
| 2026-04-06 | 4.56 | 4.64 | 4.54 | 4.57 | 422K | -0.22% |
| 2026-04-02 | 4.46 | 4.58 | 4.46 | 4.58 | 279K | +0.44% |
| 2026-04-01 | 4.43 | 4.57 | 4.42 | 4.56 | 432K | +2.93% |
| 2026-03-31 | 4.39 | 4.47 | 4.39 | 4.43 | 432K | 0.00% |
| 2026-03-30 | 4.43 | 4.49 | 4.39 | 4.43 | 647K | +1.37% |
| 2026-03-27 | 4.43 | 4.45 | 4.37 | 4.37 | 342K | -2.46% |
| 2026-03-26 | 4.50 | 4.53 | 4.45 | 4.48 | 355K | 0.00% |
See EARN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EARN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EARN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonEARN — Frequently Asked Questions
Quick answers to the most common questions about buying EARN stock.
How has EARN stock performed recently?
EARN declined -9.8% over the past year, below its 5-year annualized CAGR of -16.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EARN's all-time high price?
Ellington Credit Company reached $19.85 on 2013-05-28. The 52-week high is $6.08. Current 1-year return of -9.8% places the stock further from historical peaks.
Where can I download EARN historical price data?
This page provides EARN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.