Ellington Credit - 12 Year Stock Price History | EARN
Historical daily share price chart and data for Ellington Credit since 2013 adjusted for splits and dividends. The latest closing stock price for Ellington Credit as of July 18, 2025 is 5.99.
- The all-time high Ellington Credit stock closing price was 7.78 on June 14, 2021.
- The Ellington Credit 52-week high stock price is 7.17, which is 19.7% above the current share price.
- The Ellington Credit 52-week low stock price is 4.33, which is 27.7% below the current share price.
- The average Ellington Credit stock price for the last 52 weeks is 6.31.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Ellington Credit Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
5.6502 |
6.1533 |
6.2917 |
4.3517 |
5.9900 |
-1.92% |
| 2024 |
5.7296 |
4.8356 |
6.3245 |
4.4936 |
6.1072 |
24.65% |
| 2023 |
5.0411 |
4.8614 |
5.6173 |
3.9496 |
4.8995 |
2.99% |
| 2022 |
5.3558 |
6.5234 |
6.7127 |
3.8932 |
4.7574 |
-25.04% |
| 2021 |
6.8159 |
7.1307 |
7.7837 |
6.1364 |
6.3462 |
-11.96% |
| 2020 |
5.4102 |
5.3158 |
7.2081 |
1.9499 |
7.2081 |
35.60% |
| 2019 |
5.1121 |
4.5591 |
5.4382 |
4.5348 |
5.3158 |
17.85% |
| 2018 |
4.5465 |
4.5810 |
4.9831 |
4.0166 |
4.5106 |
-3.09% |
| 2017 |
5.1034 |
4.5558 |
5.5642 |
4.4866 |
4.6545 |
3.42% |
| 2016 |
4.0838 |
3.7252 |
4.6980 |
3.0780 |
4.5005 |
19.93% |
| 2015 |
4.0532 |
4.3366 |
4.5330 |
3.3395 |
3.7526 |
-12.62% |
| 2014 |
4.1302 |
3.5515 |
4.5951 |
3.5515 |
4.2944 |
20.61% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
REIT - Mortgage Trusts |
$0.225B |
$0.015B |
|
Ellington Credit Company is a real estate investment trust which invested primarily in residential mortgage-backed securities. Ellington Credit Company, formerly known as Ellington Residential Mortgage REIT, is based in OLD GREENWICH, Conn.
|
