NYSE · EARN · stock
Ellington Credit Co (EARN) stock price history
Every NYSE trading session of Ellington Credit Co from May 1, 2013 to Sep 29, 2026: 3,374 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EARN adjusted close, 2013 to 2026
- $6.46
- All time high, 2021
- $5.18
- 52 week high, $3.98 low
- 3,374
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
EARN key facts
- Ellington Credit Co (EARN) closed at $4.28 on Sep 29, 2026 on NYSE.
- EARN's all time high close is $6.46, set on Jun 14, 2021; its all time low close is $1.62 on Mar 24, 2020.
- EARN's 52 week range is $3.98 to $5.18.
- EARN returned -10.9% over the year to Sep 29, 2026 and -22.8% over five years.
- Over ten years EARN returned +18%, +1.7% a year compounded.
- EARN's deepest drawdown was -66.4% from Feb 20, 2020 to Mar 24, 2020.
- DataCedar holds 3,374 daily sessions of EARN history from May 1, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EARN price chart, 2013 to 2026
EARN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -4.9% |
| 6 months | +5.0% |
| Year to date | -9.6% |
| 1 year | -10.9% |
| 3 years | +8.3% |
| 5 years | -22.8% |
| 10 years | +18.3% |
| Since May 1, 2013 | +28.6% |
| Compound annual growth, 13.4 years | +1.9% |
EARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.46 on Jun 14, 2021
- All time low close
- $1.62 on Mar 24, 2020
- 52 week high
- $5.18 on Jan 28, 2026
- 52 week low
- $3.98 on Mar 23, 2026
- Deepest drawdown
- -66.4% from Feb 20, 2020 to Mar 24, 2020, recovered Jul 29, 2020
- Best single session
- +50.4% on Apr 8, 2020
- Worst single session
- -41.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2020, +36%
- Worst calendar year
- 2022, -25%
EARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 1, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.77 | $5.18 | $3.98 | $4.28 | -10.3% | 78.8M | 186 |
| 2025 | $5.08 | $5.25 | $3.44 | $4.77 | -5.9% | 119.2M | 250 |
| 2024 | $4.02 | $5.29 | $3.72 | $5.07 | +24.6% | 86.6M | 252 |
| 2023 | $3.99 | $4.70 | $3.27 | $4.07 | +3.0% | 29.5M | 250 |
| 2022 | $5.28 | $5.61 | $3.17 | $3.95 | -25.0% | 29.2M | 251 |
| 2021 | $5.99 | $6.53 | $4.93 | $5.27 | -12.0% | 41M | 252 |
| 2020 | $4.45 | $6.00 | $1.10 | $5.98 | +35.6% | 21.3M | 253 |
| 2019 | $3.72 | $4.57 | $3.71 | $4.41 | +17.9% | 12.4M | 252 |
| 2018 | $3.87 | $4.15 | $3.28 | $3.74 | -3.1% | 25M | 251 |
| 2017 | $3.73 | $4.65 | $3.68 | $3.86 | +3.4% | 27.3M | 251 |
| 2016 | $3.05 | $3.90 | $2.41 | $3.74 | +19.9% | 9.5M | 252 |
| 2015 | $3.56 | $3.79 | $2.75 | $3.11 | -12.6% | 11.6M | 252 |
| 2014 | $2.86 | $3.73 | $2.84 | $3.56 | +24.7% | 17.2M | 252 |
| 2013 | $3.29 | $3.44 | $2.42 | $2.86 | n/a | 19.7M | 170 |
EARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.28 | -2.1% |
| August 2026 | $4.37 | +1.2% |
| July 2026 | $4.32 | -2.3% |
| June 2026 | $4.42 | -5.1% |
| May 2026 | $4.66 | +2.1% |
| April 2026 | $4.56 | +8.4% |
| March 2026 | $4.21 | -7.7% |
| February 2026 | $4.56 | -9.0% |
| January 2026 | $5.01 | +5.1% |
| December 2025 | $4.77 | -1.3% |
| November 2025 | $4.83 | +8.1% |
| October 2025 | $4.47 | -5.1% |
About the EARN data
Daily bars. 3,374 sessions from May 1, 2013 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EARN share price history
