Ellington Credit Co. (EARN)
4.44
+0.01
(+0.23%)
USD |
NYSE |
Aug 26, 16:00
4.44
0.00 (0.00%)
After-Hours: 17:38
EARN Price : 4.44 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.36 | 4.39 | 4.35 | 4.36 | 291485.0 |
| Aug 10, 2026 | 4.39 | 4.39 | 4.33 | 4.36 | 217932.0 |
| Aug 07, 2026 | 4.34 | 4.41 | 4.33 | 4.40 | 636015.0 |
| Aug 06, 2026 | 4.28 | 4.36 | 4.28 | 4.35 | 312635.0 |
| Aug 05, 2026 | 4.30 | 4.30 | 4.25 | 4.27 | 339444.0 |
| Aug 04, 2026 | 4.35 | 4.37 | 4.28 | 4.31 | 504470.0 |
| Aug 03, 2026 | 4.38 | 4.40 | 4.30 | 4.36 | 571877.0 |
| Jul 31, 2026 | 4.41 | 4.43 | 4.30 | 4.32 | 628308.0 |
| Jul 30, 2026 | 4.47 | 4.50 | 4.432 | 4.48 | 925276.0 |
| Jul 29, 2026 | 4.42 | 4.46 | 4.41 | 4.43 | 307681.0 |
| Jul 28, 2026 | 4.45 | 4.465 | 4.423 | 4.45 | 356955.0 |
| Jul 27, 2026 | 4.40 | 4.46 | 4.40 | 4.40 | 497967.0 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.365 | 4.40 | 339548.0 |
| Jul 23, 2026 | 4.37 | 4.40 | 4.30 | 4.40 | 333541.0 |
| Jul 22, 2026 | 4.36 | 4.40 | 4.34 | 4.35 | 322588.0 |
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 | 14.80 |
| PS Ratio | 6.586 |
| PEG Ratio | 0.9620 |
| Price to Book Value | 0.6796 |
| Earnings Yield | 6.76% |
| PEGY Ratio | 0.4546 |
| Normalized PE Ratio | 14.80 |