Ellington Credit Company ( EARN) - Price History
Monthly price history for EARN (Ellington Credit Company)
| Date | Adjusted price | Real price |
|---|---|---|
| February 2025 | $6.55 | $6.55 |
| January 2025 | $6.52 | $6.52 |
| December 2024 | $6.62 | $6.62 |
| November 2024 | $6.65 | $6.73 |
| October 2024 | $6.38 | $6.54 |
| September 2024 | $6.73 | $6.98 |
| August 2024 | $6.60 | $6.92 |
| July 2024 | $6.62 | $7.02 |
| June 2024 | $6.48 | $6.95 |
| May 2024 | $6.50 | $7.06 |
| April 2024 | $6.02 | $6.61 |
| March 2024 | $6.22 | $6.91 |
| February 2024 | $5.29 | $5.95 |
| January 2024 | $5.26 | $5.99 |
| December 2023 | $5.31 | $6.13 |
| November 2023 | $5.19 | $6.07 |
| October 2023 | $4.46 | $5.28 |
| September 2023 | $5.16 | $6.21 |
| August 2023 | $5.42 | $6.60 |
| July 2023 | $5.90 | $7.28 |
| June 2023 | $5.78 | $7.21 |
| May 2023 | $5.44 | $6.86 |
| April 2023 | $5.78 | $7.37 |
| March 2023 | $5.66 | $7.30 |
| February 2023 | $5.95 | $7.76 |
| January 2023 | $6 | $7.91 |
| December 2022 | $5.16 | $6.86 |
| November 2022 | $5.40 | $7.27 |
| October 2022 | $4.92 | $6.69 |
| September 2022 | $4.48 | $6.17 |
| August 2022 | $5.80 | $8.08 |
| July 2022 | $6.04 | $8.50 |
| June 2022 | $5.26 | $7.47 |
| May 2022 | $5.68 | $8.16 |
| April 2022 | $6.06 | $8.78 |
| March 2022 | $6.88 | $10.09 |
| February 2022 | $6.51 | $9.64 |
| January 2022 | $7.05 | $10.54 |
| December 2021 | $6.88 | $10.39 |
| November 2021 | $7.02 | $10.70 |
| October 2021 | $7.89 | $12.14 |
| September 2021 | $7.20 | $11.16 |
| August 2021 | $7.23 | $11.51 |
| July 2021 | $6.99 | $11.13 |
| June 2021 | $7.40 | $11.77 |
| May 2021 | $7.52 | $12.27 |
| April 2021 | $7.62 | $12.44 |
| March 2021 | $7.54 | $12.31 |
| February 2021 | $7.34 | $12.25 |
| January 2021 | $7.17 | $11.96 |
| December 2020 | $7.81 | $13.04 |
| November 2020 | $7.15 | $12.20 |
| October 2020 | $6.23 | $10.63 |
| September 2020 | $6.51 | $11.10 |
| August 2020 | $6.50 | $11.36 |
| July 2020 | $6.32 | $11.05 |
| June 2020 | $5.89 | $10.30 |
| May 2020 | $5.27 | $9.47 |
| April 2020 | $4.96 | $8.92 |
| March 2020 | $2.95 | $5.30 |
| February 2020 | $5.78 | $10.89 |
| January 2020 | $5.71 | $10.76 |
| December 2019 | $5.76 | $10.85 |
| November 2019 | $5.77 | $11.14 |
| October 2019 | $5.63 | $10.87 |
| September 2019 | $5.46 | $10.54 |
| August 2019 | $4.94 | $9.79 |
| July 2019 | $5.73 | $11.36 |
| June 2019 | $5.43 | $10.76 |
| May 2019 | $5.23 | $10.63 |
| April 2019 | $5.81 | $11.82 |
| March 2019 | $5.85 | $11.90 |
| February 2019 | $5.62 | $11.76 |
| January 2019 | $5.57 | $11.66 |
| December 2018 | $4.89 | $10.23 |
| November 2018 | $5.24 | $11.34 |
| October 2018 | $4.88 | $10.56 |
| September 2018 | $5.22 | $11.29 |
| August 2018 | $5.29 | $11.82 |
| July 2018 | $5.02 | $11.20 |
| June 2018 | $4.88 | $10.90 |
| May 2018 | $5.01 | $11.56 |
| April 2018 | $4.93 | $11.37 |
| March 2018 | $4.75 | $10.96 |
| February 2018 | $4.44 | $10.60 |
| January 2018 | $4.53 | $10.81 |
| December 2017 | $5.04 | $12.04 |
| November 2017 | $5.23 | $12.85 |
| October 2017 | $5.44 | $13.38 |
| September 2017 | $5.90 | $14.52 |
| August 2017 | $5.79 | $14.63 |
| July 2017 | $5.87 | $14.83 |
| June 2017 | $5.80 | $14.66 |
| May 2017 | $5.55 | $14.39 |
| April 2017 | $5.82 | $15.10 |
| March 2017 | $5.65 | $14.66 |
| February 2017 | $5.47 | $14.59 |
| January 2017 | $4.89 | $13.03 |
| December 2016 | $4.88 | $13.01 |
| November 2016 | $4.86 | $13.37 |
| October 2016 | $4.58 | $12.58 |
| September 2016 | $4.72 | $12.98 |
| August 2016 | $4.78 | $13.54 |
| July 2016 | $4.99 | $14.14 |
| June 2016 | $4.61 | $13.06 |
| May 2016 | $4.44 | $12.99 |
| April 2016 | $4.20 | $12.27 |
| March 2016 | $4.09 | $11.97 |
| February 2016 | $3.98 | $12.08 |
| January 2016 | $3.78 | $11.46 |
| December 2015 | $4.07 | $12.35 |
| November 2015 | $4.21 | $13.26 |
| October 2015 | $3.89 | $12.23 |
| September 2015 | $3.86 | $12.15 |
| August 2015 | $3.99 | $13 |
| July 2015 | $4.29 | $13.98 |
| June 2015 | $4.38 | $14.28 |
| May 2015 | $4.67 | $15.79 |
| April 2015 | $4.85 | $16.38 |
| March 2015 | $4.85 | $16.38 |
| February 2015 | $4.68 | $16.34 |
| January 2015 | $4.70 | $16.42 |
| December 2014 | $4.66 | $16.27 |
| November 2014 | $4.95 | $17.88 |
| October 2014 | $4.93 | $17.83 |
| September 2014 | $4.48 | $16.19 |
| August 2014 | $4.69 | $17.52 |
| July 2014 | $4.36 | $16.30 |
| June 2014 | $4.56 | $17.03 |
| May 2014 | $4.50 | $17.35 |
| April 2014 | $4.24 | $16.34 |
| March 2014 | $4.39 | $16.92 |
| February 2014 | $4.25 | $16.93 |
| January 2014 | $4.06 | $16.17 |
| December 2013 | $3.86 | $15.38 |
| November 2013 | $3.95 | $16.23 |
| October 2013 | $3.80 | $15.62 |
| September 2013 | $3.74 | $15.37 |
| August 2013 | $3.57 | $15.14 |
| July 2013 | $3.66 | $15.52 |
| June 2013 | $4.21 | $17.85 |
| May 2013 | $4.53 | $19.40 |
EARN
Price: $6.55
Dividend Yield: 14.77%
Forward Dividend Yield: 14.67%
Payout Ratio: 457.14%
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.25 USD
P/E Ratio: 5.24
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 69000
Market Capitalization: 191.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 13
DGR3: -3.97%
DGR5: -7.12%
DGR10: 4.83%