Ellington Credit Company ( EARN) - Price History
Monthly price history for EARN (Ellington Credit Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $4.40 | $4.40 |
| June 2026 | $4.42 | $4.42 |
| May 2026 | $4.66 | $4.74 |
| April 2026 | $4.56 | $4.72 |
| March 2026 | $4.21 | $4.43 |
| February 2026 | $4.56 | $4.89 |
| January 2026 | $5.01 | $5.46 |
| December 2025 | $4.77 | $5.27 |
| November 2025 | $4.83 | $5.42 |
| October 2025 | $4.47 | $5.09 |
| September 2025 | $4.72 | $5.45 |
| August 2025 | $4.87 | $5.71 |
| July 2025 | $4.92 | $5.85 |
| June 2025 | $4.77 | $5.75 |
| May 2025 | $4.60 | $5.62 |
| April 2025 | $4.41 | $5.46 |
| March 2025 | $4.30 | $5.41 |
| February 2025 | $5.08 | $6.47 |
| January 2025 | $5.08 | $6.56 |
| December 2024 | $5.07 | $6.62 |
| November 2024 | $5.09 | $6.73 |
| October 2024 | $4.89 | $6.54 |
| September 2024 | $5.16 | $6.98 |
| August 2024 | $5.05 | $6.92 |
| July 2024 | $5.07 | $7.02 |
| June 2024 | $4.96 | $6.95 |
| May 2024 | $4.98 | $7.06 |
| April 2024 | $4.61 | $6.61 |
| March 2024 | $4.76 | $6.91 |
| February 2024 | $4.05 | $5.95 |
| January 2024 | $4.02 | $5.99 |
| December 2023 | $4.07 | $6.13 |
| November 2023 | $3.98 | $6.07 |
| October 2023 | $3.41 | $5.28 |
| September 2023 | $3.95 | $6.21 |
| August 2023 | $4.15 | $6.60 |
| July 2023 | $4.52 | $7.28 |
| June 2023 | $4.43 | $7.21 |
| May 2023 | $4.17 | $6.86 |
| April 2023 | $4.42 | $7.37 |
| March 2023 | $4.34 | $7.30 |
| February 2023 | $4.56 | $7.76 |
| January 2023 | $4.60 | $7.91 |
| December 2022 | $3.95 | $6.86 |
| November 2022 | $4.14 | $7.27 |
| October 2022 | $3.76 | $6.69 |
| September 2022 | $3.43 | $6.17 |
| August 2022 | $4.44 | $8.08 |
| July 2022 | $4.63 | $8.50 |
| June 2022 | $4.03 | $7.47 |
| May 2022 | $4.35 | $8.16 |
| April 2022 | $4.64 | $8.78 |
| March 2022 | $5.27 | $10.09 |
| February 2022 | $4.99 | $9.64 |
| January 2022 | $5.40 | $10.54 |
| December 2021 | $5.27 | $10.39 |
| November 2021 | $5.37 | $10.70 |
| October 2021 | $6.04 | $12.14 |
| September 2021 | $5.51 | $11.16 |
| August 2021 | $5.54 | $11.51 |
| July 2021 | $5.35 | $11.13 |
| June 2021 | $5.66 | $11.77 |
| May 2021 | $5.76 | $12.27 |
| April 2021 | $5.84 | $12.44 |
| March 2021 | $5.78 | $12.31 |
| February 2021 | $5.62 | $12.25 |
| January 2021 | $5.49 | $11.96 |
| December 2020 | $5.98 | $13.04 |
| November 2020 | $5.48 | $12.20 |
| October 2020 | $4.77 | $10.63 |
| September 2020 | $4.98 | $11.10 |
| August 2020 | $4.98 | $11.36 |
| July 2020 | $4.84 | $11.05 |
| June 2020 | $4.51 | $10.30 |
| May 2020 | $4.03 | $9.47 |
| April 2020 | $3.80 | $8.92 |
| March 2020 | $2.26 | $5.30 |
| February 2020 | $4.43 | $10.89 |
| January 2020 | $4.38 | $10.76 |
| December 2019 | $4.41 | $10.85 |
| November 2019 | $4.42 | $11.14 |
| October 2019 | $4.31 | $10.87 |
| September 2019 | $4.18 | $10.54 |
| August 2019 | $3.78 | $9.79 |
| July 2019 | $4.39 | $11.36 |
| June 2019 | $4.16 | $10.76 |
| May 2019 | $4 | $10.63 |
| April 2019 | $4.45 | $11.82 |
| March 2019 | $4.48 | $11.90 |
| February 2019 | $4.30 | $11.76 |
| January 2019 | $4.27 | $11.66 |
| December 2018 | $3.74 | $10.23 |
| November 2018 | $4.02 | $11.34 |
| October 2018 | $3.74 | $10.56 |
| September 2018 | $4 | $11.29 |
| August 2018 | $4.05 | $11.82 |
| July 2018 | $3.84 | $11.20 |
| June 2018 | $3.74 | $10.90 |
| May 2018 | $3.84 | $11.56 |
| April 2018 | $3.77 | $11.37 |
| March 2018 | $3.64 | $10.96 |
| February 2018 | $3.40 | $10.60 |
| January 2018 | $3.47 | $10.81 |
| December 2017 | $3.86 | $12.04 |
| November 2017 | $4 | $12.85 |
| October 2017 | $4.17 | $13.38 |
| September 2017 | $4.52 | $14.52 |
| August 2017 | $4.43 | $14.63 |
| July 2017 | $4.49 | $14.83 |
| June 2017 | $4.44 | $14.66 |
| May 2017 | $4.25 | $14.39 |
| April 2017 | $4.46 | $15.10 |
| March 2017 | $4.33 | $14.66 |
| February 2017 | $4.19 | $14.59 |
| January 2017 | $3.74 | $13.03 |
| December 2016 | $3.74 | $13.01 |
| November 2016 | $3.72 | $13.37 |
| October 2016 | $3.50 | $12.58 |
| September 2016 | $3.62 | $12.98 |
| August 2016 | $3.66 | $13.54 |
| July 2016 | $3.82 | $14.14 |
| June 2016 | $3.53 | $13.06 |
| May 2016 | $3.40 | $12.99 |
| April 2016 | $3.21 | $12.27 |
| March 2016 | $3.14 | $11.97 |
| February 2016 | $3.05 | $12.08 |
| January 2016 | $2.89 | $11.46 |
| December 2015 | $3.11 | $12.35 |
| November 2015 | $3.23 | $13.26 |
| October 2015 | $2.98 | $12.23 |
| September 2015 | $2.96 | $12.15 |
| August 2015 | $3.05 | $13 |
| July 2015 | $3.28 | $13.98 |
| June 2015 | $3.36 | $14.28 |
| May 2015 | $3.58 | $15.79 |
| April 2015 | $3.71 | $16.38 |
| March 2015 | $3.71 | $16.38 |
| February 2015 | $3.58 | $16.34 |
| January 2015 | $3.60 | $16.42 |
| December 2014 | $3.56 | $16.27 |
| November 2014 | $3.79 | $17.88 |
| October 2014 | $3.78 | $17.83 |
| September 2014 | $3.43 | $16.19 |
| August 2014 | $3.59 | $17.52 |
| July 2014 | $3.34 | $16.30 |
| June 2014 | $3.49 | $17.03 |
| May 2014 | $3.44 | $17.35 |
| April 2014 | $3.24 | $16.34 |
| March 2014 | $3.36 | $16.92 |
| February 2014 | $3.25 | $16.93 |
| January 2014 | $3.11 | $16.17 |
| December 2013 | $2.96 | $15.38 |
| November 2013 | $3.02 | $16.23 |
| October 2013 | $2.91 | $15.62 |
| September 2013 | $2.86 | $15.37 |
| August 2013 | $2.73 | $15.14 |
| July 2013 | $2.80 | $15.52 |
| June 2013 | $3.22 | $17.85 |
| May 2013 | $3.47 | $19.40 |
EARN
Price: $4.40
Dividend Yield: 22.02%
Forward Dividend Yield: 21.82%
Payout Ratio: 457.14%
Dividend Per Share: 0.96 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 17.04
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 69000
Market Capitalization: 163.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 14
DGR3: -7.53%
DGR5: -2.40%
DGR10: -9.03%