Ellington Credit Company (EARN) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -6.7%
- 3M
- -4.0%
- YTD
- -18.5%
- 1Y
- -25.0%
- 3Y
- -14.6%
- 5Y
- -17.5%
Loading 10-year price history...
EARN Historical Performance
EARN Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -20.0%
- 2014 annual price return
- +6.1%
- 2015 annual price return
- -24.8%
- 2016 annual price return
- +6.1%
- 2017 annual price return
- -8.6%
- 2018 annual price return
- -13.7%
- 2019 annual price return
- +4.9%
- 2020 annual price return
- +20.2%
- 2021 annual price return
- -19.5%
- 2022 annual price return
- -35.8%
- 2023 annual price return
- -12.6%
- 2024 annual price return
- +9.4%
- 2025 annual price return
- -21.0%
- 2026 annual price return
- -7.7%
EARN Stock Price Trajectory (2013–2026)
As of July 8, 2026, Ellington Credit Company (EARN) trades at $4.32, representing a -25.0% return over the past year. The stock has delivered a -17.3% total return over five years (-17.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.85 on May 28, 2013. From this peak, EARN has corrected -78.2%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers EFC (+3.5% 1Y), AGNC (+18.8% 1Y), and NLY (+17.4% 1Y), EARN has underperformed the peer group average. Compare EARN vs EFC →
EARN Historical Price Data · from 2013
Rows 1–50 of 3,316| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.36 | 4.40 | 4.32 | 4.32 | 397K | -1.59% |
| 2026-07-06 | 4.37 | 4.42 | 4.35 | 4.39 | 443K | +0.69% |
| 2026-07-02 | 4.38 | 4.40 | 4.34 | 4.36 | 309K | -0.46% |
| 2026-07-01 | 4.43 | 4.47 | 4.37 | 4.38 | 549K | -0.90% |
| 2026-06-30 | 4.50 | 4.51 | 4.38 | 4.42 | 632K | -3.49% |
| 2026-06-29 | 4.64 | 4.65 | 4.56 | 4.58 | 606K | -0.43% |
| 2026-06-26 | 4.53 | 4.60 | 4.50 | 4.60 | 9K | +2.45% |
| 2026-06-25 | 4.54 | 4.54 | 4.47 | 4.49 | 372K | 0.00% |
| 2026-06-24 | 4.45 | 4.53 | 4.44 | 4.49 | 404K | +0.67% |
| 2026-06-23 | 4.35 | 4.49 | 4.35 | 4.46 | 331K | +2.29% |
| 2026-06-22 | 4.41 | 4.45 | 4.35 | 4.36 | 306K | -0.68% |
| 2026-06-18 | 4.35 | 4.45 | 4.35 | 4.39 | 313K | +0.69% |
| 2026-06-17 | 4.42 | 4.49 | 4.34 | 4.36 | 716K | -2.90% |
| 2026-06-16 | 4.52 | 4.57 | 4.48 | 4.49 | 375K | -0.66% |
| 2026-06-15 | 4.65 | 4.69 | 4.51 | 4.52 | 400K | -1.95% |
| 2026-06-12 | 4.67 | 4.69 | 4.61 | 4.61 | 290K | -1.91% |
| 2026-06-11 | 4.80 | 4.80 | 4.64 | 4.70 | 210K | -0.21% |
| 2026-06-10 | 4.71 | 4.75 | 4.70 | 4.71 | 257K | -0.21% |
| 2026-06-09 | 4.65 | 4.72 | 4.65 | 4.72 | 176K | +1.94% |
| 2026-06-08 | 4.67 | 4.68 | 4.62 | 4.63 | 230K | -0.64% |
| 2026-06-05 | 4.69 | 4.74 | 4.61 | 4.66 | 407K | -1.48% |
| 2026-06-04 | 4.68 | 4.73 | 4.66 | 4.73 | 262K | +1.72% |
| 2026-06-03 | 4.70 | 4.71 | 4.65 | 4.65 | 237K | -1.48% |
| 2026-06-02 | 4.65 | 4.74 | 4.64 | 4.72 | 355K | +1.07% |
| 2026-06-01 | 4.74 | 4.77 | 4.66 | 4.67 | 540K | -1.48% |
| 2026-05-29 | 4.79 | 4.83 | 4.69 | 4.74 | 932K | -3.66% |
| 2026-05-28 | 4.94 | 4.97 | 4.90 | 4.92 | 807K | -0.20% |
| 2026-05-27 | 4.88 | 4.94 | 4.87 | 4.93 | 312K | +1.02% |
| 2026-05-26 | 4.85 | 4.88 | 4.81 | 4.88 | 412K | +1.46% |
| 2026-05-22 | 4.80 | 4.83 | 4.77 | 4.81 | 1K | +0.84% |
| 2026-05-21 | 4.76 | 4.81 | 4.72 | 4.77 | 437K | -0.63% |
| 2026-05-20 | 4.60 | 4.80 | 4.53 | 4.80 | 605K | +3.23% |
| 2026-05-19 | 4.71 | 4.75 | 4.64 | 4.65 | 331K | -2.31% |
| 2026-05-18 | 4.82 | 4.84 | 4.75 | 4.76 | 350K | -1.24% |
| 2026-05-15 | 4.79 | 4.83 | 4.78 | 4.82 | 335K | 0.00% |
| 2026-05-14 | 4.83 | 4.84 | 4.80 | 4.82 | 180K | +0.21% |
| 2026-05-13 | 4.78 | 4.82 | 4.76 | 4.81 | 228K | +0.42% |
| 2026-05-12 | 4.82 | 4.84 | 4.77 | 4.79 | 269K | -0.21% |
| 2026-05-11 | 4.91 | 4.91 | 4.80 | 4.80 | 486K | -2.64% |
| 2026-05-08 | 4.90 | 4.94 | 4.88 | 4.93 | 252K | +1.23% |
| 2026-05-07 | 4.85 | 4.92 | 4.84 | 4.87 | 358K | +0.41% |
| 2026-05-06 | 4.79 | 4.85 | 4.79 | 4.85 | 313K | +1.46% |
| 2026-05-05 | 4.73 | 4.80 | 4.72 | 4.78 | 367K | +1.27% |
| 2026-05-04 | 4.76 | 4.79 | 4.71 | 4.72 | 581K | -1.26% |
| 2026-05-01 | 4.70 | 4.79 | 4.68 | 4.78 | 418K | +1.27% |
| 2026-04-30 | 4.64 | 4.81 | 4.60 | 4.72 | 727K | +0.85% |
| 2026-04-29 | 4.76 | 4.78 | 4.67 | 4.68 | 726K | -1.68% |
| 2026-04-28 | 4.76 | 4.78 | 4.71 | 4.76 | 384K | +0.42% |
| 2026-04-27 | 4.69 | 4.76 | 4.67 | 4.74 | 504K | +1.72% |
| 2026-04-24 | 4.61 | 4.66 | 4.58 | 4.66 | 429K | +1.53% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EARN — Frequently Asked Questions
Quick answers to the most common questions about buying EARN stock.
How has EARN stock performed recently?
EARN declined -25.0% over the past year, below its 5-year annualized CAGR of -17.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is EARN's all-time high price?
Ellington Credit Company reached $19.85 on 2013-05-28. The 52-week high is $6.08. Current 1-year return of -25.0% places the stock further from historical peaks.
Where can I download EARN historical price data?
This page provides EARN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.