Ellington Credit Co. (EARN)
4.50
+0.01
(+0.22%)
USD |
NYSE |
Jun 25, 13:45
EARN Price : 4.50 for June 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2026 | 4.45 | 4.53 | 4.44 | 4.49 | 405417.0 |
| Jun 23, 2026 | 4.35 | 4.485 | 4.35 | 4.46 | 331380.0 |
| Jun 22, 2026 | 4.42 | 4.45 | 4.35 | 4.36 | 309764.0 |
| Jun 18, 2026 | 4.35 | 4.45 | 4.35 | 4.39 | 312634.0 |
| Jun 17, 2026 | 4.42 | 4.49 | 4.34 | 4.36 | 716000.0 |
| Jun 16, 2026 | 4.52 | 4.565 | 4.48 | 4.49 | 375320.0 |
| Jun 15, 2026 | 4.65 | 4.689 | 4.51 | 4.52 | 402971.0 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.61 | 4.61 | 291026.0 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.64 | 4.70 | 213446.0 |
| Jun 10, 2026 | 4.72 | 4.75 | 4.70 | 4.71 | 264420.0 |
| Jun 09, 2026 | 4.65 | 4.72 | 4.65 | 4.72 | 190146.0 |
| Jun 08, 2026 | 4.67 | 4.685 | 4.615 | 4.63 | 231712.0 |
| Jun 05, 2026 | 4.68 | 4.739 | 4.61 | 4.66 | 424148.0 |
| Jun 04, 2026 | 4.68 | 4.73 | 4.66 | 4.73 | 262267.0 |
| Jun 03, 2026 | 4.71 | 4.72 | 4.65 | 4.65 | 237634.0 |
| Jun 02, 2026 | 4.65 | 4.740 | 4.64 | 4.72 | 356622.0 |
| Jun 01, 2026 | 4.72 | 4.77 | 4.66 | 4.67 | 540495.0 |
| May 29, 2026 | 4.79 | 4.83 | 4.685 | 4.74 | 940884.0 |
| May 28, 2026 | 4.94 | 4.97 | 4.90 | 4.92 | 808372.0 |
| May 27, 2026 | 4.88 | 4.94 | 4.865 | 4.93 | 312692.0 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 413010.0 |
| May 22, 2026 | 4.80 | 4.830 | 4.77 | 4.81 | 507730.0 |
| May 21, 2026 | 4.76 | 4.81 | 4.720 | 4.77 | 438603.0 |
| May 20, 2026 | 4.59 | 4.805 | 4.53 | 4.80 | 626552.0 |
| May 19, 2026 | 4.75 | 4.75 | 4.64 | 4.65 | 387061.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 15.00 |
| PS Ratio | 6.675 |
| PEG Ratio | 0.9750 |
| Price to Book Value | 0.6888 |
| Earnings Yield | 6.67% |
| PEGY Ratio | 0.4607 |
| Normalized PE Ratio | 15.00 |