Ellington Credit Company (EARN)
4.26
+0.11
(+2.65%)
USD |
NYSE |
Sep 17, 16:00
4.26
0.00 (0.00%)
After-Hours: 17:14
EARN Price : 4.26 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 4.18 | 4.18 | 4.10 | 4.15 | 417111.0 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.10 | 4.16 | 579914.0 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | 624580.0 |
| Sep 11, 2026 | 4.31 | 4.335 | 4.31 | 4.32 | 318053.0 |
| Sep 10, 2026 | 4.32 | 4.36 | 4.29 | 4.31 | 230150.0 |
| Sep 09, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | 160376.0 |
| Sep 08, 2026 | 4.31 | 4.359 | 4.31 | 4.34 | 274278.0 |
| Sep 04, 2026 | 4.38 | 4.38 | 4.335 | 4.36 | 327741.0 |
| Sep 03, 2026 | 4.40 | 4.411 | 4.34 | 4.38 | 272056.0 |
| Sep 02, 2026 | 4.33 | 4.40 | 4.32 | 4.40 | 258973.0 |
| Sep 01, 2026 | 4.35 | 4.441 | 4.30 | 4.31 | 355549.0 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.32 | 4.37 | 866554.0 |
| Aug 28, 2026 | 4.48 | 4.50 | 4.425 | 4.44 | 777210.0 |
| Aug 27, 2026 | 4.45 | 4.47 | 4.43 | 4.45 | 232616.0 |
| Aug 26, 2026 | 4.49 | 4.49 | 4.43 | 4.45 | 269177.0 |
| Aug 25, 2026 | 4.47 | 4.470 | 4.41 | 4.43 | 303577.0 |
| Aug 24, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 469820.0 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.41 | 4.41 | 261853.0 |
| Aug 20, 2026 | 4.42 | 4.47 | 4.41 | 4.45 | 441288.0 |
| Aug 19, 2026 | 4.37 | 4.43 | 4.37 | 4.41 | 329993.0 |
| Aug 18, 2026 | 4.39 | 4.45 | 4.38 | 4.38 | 339592.0 |
| Aug 17, 2026 | 4.38 | 4.41 | 4.36 | 4.41 | 357174.0 |
| Aug 14, 2026 | 4.43 | 4.445 | 4.37 | 4.40 | 345884.0 |
| Aug 13, 2026 | 4.35 | 4.445 | 4.35 | 4.44 | 439879.0 |
| Aug 12, 2026 | 4.37 | 4.37 | 4.32 | 4.35 | 308336.0 |
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 | 14.20 |
| PS Ratio | 6.319 |
| PEG Ratio | 0.9230 |
| Price to Book Value | 0.6520 |
| Earnings Yield | 7.04% |
| PEGY Ratio | 0.4361 |
| Normalized PE Ratio | 14.20 |