Ellington Credit Company (EARN) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -8.1%
- 3M
- -24.6%
- YTD
- -38.1%
- 1Y
- -35.8%
- 3Y
- -16.5%
- 5Y
- -22.7%
Loading 10-year price history...
EARN Historical Performance
EARN Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -20.0%
- 2014 annual price return
- +6.1%
- 2015 annual price return
- -24.8%
- 2016 annual price return
- +6.1%
- 2017 annual price return
- -8.6%
- 2018 annual price return
- -13.7%
- 2019 annual price return
- +4.9%
- 2020 annual price return
- +20.2%
- 2021 annual price return
- -19.5%
- 2022 annual price return
- -35.8%
- 2023 annual price return
- -12.6%
- 2024 annual price return
- +9.4%
- 2025 annual price return
- -21.0%
- 2026 annual price return
- -35.7%
EARN Stock Price Trajectory (2013–2026)
As of November 8, 2026, Ellington Credit Company (EARN) trades at $3.28, representing a -35.8% return over the past year. The stock has delivered a -31.1% total return over five years (-22.7% 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 -83.5%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers EFC (-18.3% 1Y), AGNC (-14.0% 1Y), and NLY (-13.2% 1Y), EARN has underperformed the peer group average. Compare EARN vs EFC →
EARN Historical Price Data · from 2013
Rows 1–50 of 3,402| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.16 | 3.28 | 3.15 | 3.28 | 363K | +4.13% |
| 2026-11-05 | 3.38 | 3.43 | 3.13 | 3.15 | 695K | -8.16% |
| 2026-11-04 | 3.38 | 3.48 | 3.36 | 3.43 | 288K | +2.39% |
| 2026-11-03 | 3.31 | 3.35 | 3.27 | 3.35 | 295K | +0.60% |
| 2026-11-02 | 3.50 | 3.59 | 3.32 | 3.33 | 539K | -4.31% |
| 2026-10-30 | 3.57 | 3.61 | 3.46 | 3.48 | 456K | -4.40% |
| 2026-10-29 | 3.77 | 3.82 | 3.61 | 3.64 | 522K | -2.15% |
| 2026-10-28 | 3.74 | 3.81 | 3.70 | 3.72 | 516K | -0.53% |
| 2026-10-27 | 3.73 | 3.75 | 3.55 | 3.74 | 668K | +0.27% |
| 2026-10-26 | 3.63 | 3.74 | 3.62 | 3.73 | 406K | +2.75% |
| 2026-10-23 | 3.58 | 3.65 | 3.52 | 3.63 | 303K | +1.40% |
| 2026-10-22 | 3.47 | 3.63 | 3.45 | 3.58 | 349K | +2.29% |
| 2026-10-21 | 3.58 | 3.58 | 3.48 | 3.50 | 246K | -1.69% |
| 2026-10-20 | 3.51 | 3.67 | 3.51 | 3.56 | 307K | +1.14% |
| 2026-10-19 | 3.46 | 3.57 | 3.39 | 3.52 | 543K | +1.73% |
| 2026-10-16 | 3.50 | 3.57 | 3.45 | 3.46 | 727K | +3.90% |
| 2026-10-15 | 3.29 | 3.37 | 3.26 | 3.33 | 273K | +2.15% |
| 2026-10-14 | 3.26 | 3.34 | 3.22 | 3.26 | 653K | -1.21% |
| 2026-10-13 | 3.44 | 3.44 | 3.26 | 3.30 | 420K | -3.51% |
| 2026-10-12 | 3.40 | 3.44 | 3.37 | 3.42 | 355K | +0.29% |
| 2026-10-09 | 3.56 | 3.56 | 3.39 | 3.41 | 261K | -3.94% |
| 2026-10-08 | 3.49 | 3.61 | 3.38 | 3.55 | 567K | +2.01% |
| 2026-10-07 | 3.51 | 3.59 | 3.29 | 3.48 | 1.08M | -2.52% |
| 2026-10-06 | 3.70 | 3.77 | 3.42 | 3.57 | 1.73M | -2.46% |
| 2026-10-05 | 4.03 | 4.05 | 3.66 | 3.66 | 1.01M | -9.18% |
| 2026-10-02 | 4.05 | 4.06 | 3.99 | 4.03 | 288K | +1.26% |
| 2026-10-01 | 4.08 | 4.09 | 3.98 | 3.98 | 414K | -1.49% |
| 2026-09-30 | 4.23 | 4.24 | 4.04 | 4.04 | 469K | -5.61% |
| 2026-09-29 | 4.25 | 4.33 | 4.22 | 4.28 | 376K | +1.66% |
| 2026-09-28 | 4.22 | 4.25 | 4.21 | 4.21 | 262K | -1.17% |
| 2026-09-25 | 4.20 | 4.26 | 4.18 | 4.26 | 241K | +2.16% |
| 2026-09-24 | 4.22 | 4.22 | 4.17 | 4.17 | 240K | -0.95% |
| 2026-09-23 | 4.25 | 4.26 | 4.21 | 4.21 | 182K | -1.17% |
| 2026-09-22 | 4.24 | 4.28 | 4.24 | 4.26 | 170K | -0.47% |
| 2026-09-21 | 4.26 | 4.30 | 4.24 | 4.28 | 108K | +1.18% |
| 2026-09-18 | 4.25 | 4.26 | 4.21 | 4.23 | 191K | -0.70% |
| 2026-09-17 | 4.16 | 4.27 | 4.15 | 4.26 | 235K | +2.65% |
| 2026-09-16 | 4.18 | 4.18 | 4.10 | 4.15 | 417K | -0.24% |
| 2026-09-15 | 4.19 | 4.19 | 4.10 | 4.16 | 580K | -0.24% |
| 2026-09-14 | 4.32 | 4.34 | 4.15 | 4.17 | 625K | -3.47% |
| 2026-09-11 | 4.31 | 4.34 | 4.31 | 4.32 | 318K | +0.23% |
| 2026-09-10 | 4.32 | 4.36 | 4.29 | 4.31 | 230K | -0.23% |
| 2026-09-09 | 4.34 | 4.35 | 4.32 | 4.32 | 160K | -0.46% |
| 2026-09-08 | 4.31 | 4.36 | 4.31 | 4.34 | 274K | -0.46% |
| 2026-09-04 | 4.38 | 4.38 | 4.34 | 4.36 | 328K | -0.46% |
| 2026-09-03 | 4.40 | 4.41 | 4.34 | 4.38 | 272K | -0.45% |
| 2026-09-02 | 4.33 | 4.40 | 4.32 | 4.40 | 259K | +2.09% |
| 2026-09-01 | 4.35 | 4.44 | 4.30 | 4.31 | 356K | -1.37% |
| 2026-08-31 | 4.35 | 4.40 | 4.32 | 4.37 | 867K | -1.58% |
| 2026-08-28 | 4.48 | 4.50 | 4.43 | 4.44 | 777K | -0.22% |
EARN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EARN — Frequently Asked Questions
Quick answers to the most common questions about buying EARN stock.
How has EARN stock performed recently?
EARN declined -35.8% over the past year, below its 5-year annualized CAGR of -22.7%. 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 $5.72. Current 1-year return of -35.8% 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.