Ellington Credit Company - Price History
Monthly price history for EARN (Ellington Credit Company)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $6.77 | $6.77 |
April 2024 | $6.61 | $6.61 |
March 2024 | $6.83 | $6.91 |
February 2024 | $5.81 | $5.95 |
January 2024 | $5.77 | $5.99 |
December 2023 | $5.83 | $6.13 |
November 2023 | $5.70 | $6.07 |
October 2023 | $4.89 | $5.28 |
September 2023 | $5.67 | $6.21 |
August 2023 | $5.94 | $6.60 |
July 2023 | $6.48 | $7.28 |
June 2023 | $6.35 | $7.21 |
May 2023 | $5.97 | $6.86 |
April 2023 | $6.34 | $7.37 |
March 2023 | $6.22 | $7.30 |
February 2023 | $6.53 | $7.76 |
January 2023 | $6.59 | $7.91 |
December 2022 | $5.66 | $6.86 |
November 2022 | $5.93 | $7.27 |
October 2022 | $5.40 | $6.69 |
September 2022 | $4.92 | $6.17 |
August 2022 | $6.36 | $8.08 |
July 2022 | $6.63 | $8.50 |
June 2022 | $5.77 | $7.47 |
May 2022 | $6.24 | $8.16 |
April 2022 | $6.65 | $8.78 |
March 2022 | $7.56 | $10.09 |
February 2022 | $7.15 | $9.64 |
January 2022 | $7.74 | $10.54 |
December 2021 | $7.55 | $10.39 |
November 2021 | $7.70 | $10.70 |
October 2021 | $8.67 | $12.14 |
September 2021 | $7.90 | $11.16 |
August 2021 | $7.94 | $11.51 |
July 2021 | $7.68 | $11.13 |
June 2021 | $8.12 | $11.77 |
May 2021 | $8.25 | $12.27 |
April 2021 | $8.37 | $12.44 |
March 2021 | $8.28 | $12.31 |
February 2021 | $8.06 | $12.25 |
January 2021 | $7.87 | $11.96 |
December 2020 | $8.58 | $13.04 |
November 2020 | $7.85 | $12.20 |
October 2020 | $6.84 | $10.63 |
September 2020 | $7.15 | $11.10 |
August 2020 | $7.14 | $11.36 |
July 2020 | $6.94 | $11.05 |
June 2020 | $6.47 | $10.30 |
May 2020 | $5.78 | $9.47 |
April 2020 | $5.45 | $8.92 |
March 2020 | $3.24 | $5.30 |
February 2020 | $6.35 | $10.89 |
January 2020 | $6.27 | $10.76 |
December 2019 | $6.32 | $10.85 |
November 2019 | $6.34 | $11.14 |
October 2019 | $6.18 | $10.87 |
September 2019 | $5.99 | $10.54 |
August 2019 | $5.42 | $9.79 |
July 2019 | $6.29 | $11.36 |
June 2019 | $5.96 | $10.76 |
May 2019 | $5.74 | $10.63 |
April 2019 | $6.38 | $11.82 |
March 2019 | $6.42 | $11.90 |
February 2019 | $6.17 | $11.76 |
January 2019 | $6.12 | $11.66 |
December 2018 | $5.37 | $10.23 |
November 2018 | $5.76 | $11.34 |
October 2018 | $5.36 | $10.56 |
September 2018 | $5.73 | $11.29 |
August 2018 | $5.81 | $11.82 |
July 2018 | $5.51 | $11.20 |
June 2018 | $5.36 | $10.90 |
May 2018 | $5.50 | $11.56 |
April 2018 | $5.41 | $11.37 |
March 2018 | $5.21 | $10.96 |
February 2018 | $4.88 | $10.60 |
January 2018 | $4.97 | $10.81 |
December 2017 | $5.54 | $12.04 |
November 2017 | $5.74 | $12.85 |
October 2017 | $5.97 | $13.38 |
September 2017 | $6.48 | $14.52 |
August 2017 | $6.36 | $14.63 |
July 2017 | $6.44 | $14.83 |
June 2017 | $6.37 | $14.66 |
May 2017 | $6.09 | $14.39 |
April 2017 | $6.39 | $15.10 |
March 2017 | $6.20 | $14.66 |
February 2017 | $6.01 | $14.59 |
January 2017 | $5.36 | $13.03 |
December 2016 | $5.36 | $13.01 |
November 2016 | $5.34 | $13.37 |
October 2016 | $5.02 | $12.58 |
September 2016 | $5.18 | $12.98 |
August 2016 | $5.25 | $13.54 |
July 2016 | $5.48 | $14.14 |
June 2016 | $5.06 | $13.06 |
May 2016 | $4.88 | $12.99 |
April 2016 | $4.61 | $12.27 |
March 2016 | $4.49 | $11.97 |
February 2016 | $4.37 | $12.08 |
January 2016 | $4.14 | $11.46 |
December 2015 | $4.46 | $12.35 |
November 2015 | $4.63 | $13.26 |
October 2015 | $4.27 | $12.23 |
September 2015 | $4.24 | $12.15 |
August 2015 | $4.38 | $13 |
July 2015 | $4.71 | $13.98 |
June 2015 | $4.81 | $14.28 |
May 2015 | $5.13 | $15.79 |
April 2015 | $5.32 | $16.38 |
March 2015 | $5.32 | $16.38 |
February 2015 | $5.13 | $16.34 |
January 2015 | $5.16 | $16.42 |
December 2014 | $5.11 | $16.27 |
November 2014 | $5.43 | $17.88 |
October 2014 | $5.42 | $17.83 |
September 2014 | $4.92 | $16.19 |
August 2014 | $5.15 | $17.52 |
July 2014 | $4.79 | $16.30 |
June 2014 | $5.01 | $17.03 |
May 2014 | $4.94 | $17.35 |
April 2014 | $4.65 | $16.34 |
March 2014 | $4.81 | $16.92 |
February 2014 | $4.66 | $16.93 |
January 2014 | $4.46 | $16.17 |
December 2013 | $4.24 | $15.38 |
November 2013 | $4.33 | $16.23 |
October 2013 | $4.17 | $15.62 |
September 2013 | $4.10 | $15.37 |
August 2013 | $3.92 | $15.14 |
July 2013 | $4.02 | $15.52 |
June 2013 | $4.62 | $17.85 |
May 2013 | $4.98 | $19.40 |
EARN
Price: $7.16
Dividend Yield: 0.13%
Forward Dividend Yield: 13.46%
Payout Ratio: 309.68%
Dividend Per Share: 0.96 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 16.26
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 69000
Market Capitalization: 140.5 million
Average Dividend Frequency: 6
Years Paying Dividends: 12