Ellington Credit Company
EARNNYSEFinancial Services● Active
$4.64
$-0.03(-0.54%)
Market Cap$174131388
P/E Ratio—
52W High$6.08
52W Low$4.27
Ellington Credit Company（EARN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
earn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.92
Jun 14, 2021
-66.5% from here
5-Year Low5Y
$4.27
Mar 23, 2026
+9.1% from low
IPO Priceadj.
$19.22
May 1, 2013
-75.8% since IPO
1 Year Ago
$5.73
Jun 9, 2025
-18.7% in 1Y
5 Years Ago
$12.81
Jun 8, 2021
-63.6% in 5Y
10 Years Ago
$12.97
Jun 8, 2016
-64.1% in 10Y
Historical Price Data · EARN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.67 | $4.69 | $4.62 | $4.66 | $4.66 | 181K | -0.21% |
| Jun 5, 2026 | $4.68 | $4.74 | $4.61 | $4.66 | $4.66 | 424K | -0.43% |
| Jun 4, 2026 | $4.68 | $4.73 | $4.66 | $4.73 | $4.73 | 262K | +1.07% |
| Jun 3, 2026 | $4.71 | $4.72 | $4.65 | $4.65 | $4.65 | 238K | -1.27% |
| Jun 2, 2026 | $4.65 | $4.74 | $4.64 | $4.72 | $4.72 | 357K | +1.51% |
| Jun 1, 2026 | $4.72 | $4.77 | $4.66 | $4.67 | $4.67 | 540K | -1.06% |
| May 29, 2026 | $4.79 | $4.83 | $4.68 | $4.74 | $4.74 | 941K | -1.04% |
| May 28, 2026 | $4.94 | $4.97 | $4.90 | $4.92 | $4.92 | 808K | -0.40% |
| May 27, 2026 | $4.88 | $4.94 | $4.87 | $4.93 | $4.93 | 313K | +1.02% |
| May 26, 2026 | $4.85 | $4.88 | $4.81 | $4.88 | $4.88 | 413K | +0.62% |
| May 22, 2026 | $4.80 | $4.83 | $4.77 | $4.81 | $4.81 | 508K | +0.21% |
| May 21, 2026 | $4.76 | $4.81 | $4.72 | $4.77 | $4.77 | 439K | +0.21% |
| May 20, 2026 | $4.60 | $4.81 | $4.53 | $4.80 | $4.80 | 627K | +4.35% |
| May 19, 2026 | $4.75 | $4.75 | $4.64 | $4.65 | $4.65 | 387K | -2.11% |
| May 18, 2026 | $4.82 | $4.84 | $4.75 | $4.76 | $4.76 | 351K | -1.24% |
| May 15, 2026 | $4.79 | $4.83 | $4.77 | $4.82 | $4.82 | 336K | +0.63% |
| May 14, 2026 | $4.83 | $4.84 | $4.80 | $4.82 | $4.82 | 181K | -0.21% |
| May 13, 2026 | $4.78 | $4.82 | $4.76 | $4.81 | $4.81 | 228K | +0.63% |
| May 12, 2026 | $4.82 | $4.84 | $4.77 | $4.79 | $4.79 | 269K | -0.62% |
| May 11, 2026 | $4.90 | $4.91 | $4.80 | $4.80 | $4.80 | 487K | -2.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EARN
Jan 1 → Dec 31 · 6 years2026-11.6%$5.27 → $4.66
-11.6%
2025-20.6%$6.64 → $5.27
-20.6%
2024+9.2%$6.06 → $6.62
+9.2%
2023-11.5%$6.93 → $6.13
-11.5%
2022-34.1%$10.41 → $6.86
-34.1%
2021-18.9%$12.81 → $10.39
-18.9%
Best Year2024 · +9.2%
Worst Year2022 · -34.1%
Positive Years1 / 6
Avg Annual Return-14.6%
6Y Total Return-63.6%
6Y CAGR~-15.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in EARN?
If you invested $1,000 in EARN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$359
Total Return-64.1%
CAGR~-9.7% / yr
Profit$-641
Based on Jun 8, 2016 · $12.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ellington Credit Company（EARN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EARN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EARN 历史股价FMP 日线复权 OHLCV