Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	12.54	12.68	12.50	12.59	11.11	-0.17%	1,607
Jan 30, 2025	12.60	12.64	12.50	12.61	11.02	1.24%	1,389
Jan 29, 2025	12.68	12.69	12.46	12.46	10.88	-1.54%	1,451
Jan 28, 2025	12.62	12.72	12.62	12.65	11.05	0.25%	3,863
Jan 27, 2025	12.52	12.65	12.52	12.62	11.03	0.59%	1,115
Jan 24, 2025	12.42	12.59	12.42	12.55	10.96	0.36%	1,582
Jan 23, 2025	12.49	12.52	12.47	12.50	10.92	-0.40%	24,139
Jan 22, 2025	12.61	12.61	12.46	12.55	10.97	-0.24%	1,698
Jan 21, 2025	12.62	12.85	12.31	12.58	10.99	0.57%	4,061
Jan 17, 2025	12.49	12.57	12.48	12.51	10.93	0.64%	2,299
Jan 16, 2025	12.33	12.48	12.32	12.43	10.86	1.02%	24,839
Jan 15, 2025	12.20	12.47	12.20	12.31	10.75	1.07%	3,091
Jan 14, 2025	12.15	12.30	12.12	12.18	10.64	1.16%	1,896
Jan 13, 2025	12.04	12.04	11.95	12.04	10.52	-0.61%	1,169
Jan 10, 2025	12.05	12.11	11.95	12.11	10.58	-0.17%	1,495
Jan 8, 2025	12.16	12.20	12.09	12.13	10.60	-0.16%	5,242
Jan 7, 2025	12.24	12.24	12.15	12.15	10.62	-1.67%	382
Jan 6, 2025	12.34	12.37	12.30	12.36	10.80	0.04%	2,020
Jan 3, 2025	12.18	12.38	12.18	12.35	10.79	2.07%	2,117
Jan 2, 2025	12.14	12.18	12.10	12.10	10.57	-0.04%	1,546
Dec 31, 2024	12.03	12.11	12.03	12.11	10.58	-0.04%	17,868
Dec 30, 2024	12.15	12.15	12.00	12.11	10.47	-0.73%	3,428
Dec 27, 2024	12.24	12.30	12.15	12.20	10.55	-0.46%	1,854
Dec 26, 2024	12.23	12.26	12.17	12.26	10.59	0.37%	2,839
Dec 24, 2024	12.20	12.21	12.17	12.21	10.55	0.95%	534
Dec 23, 2024	12.13	12.15	12.06	12.10	10.45	-1.26%	2,879
Dec 20, 2024	12.00	12.28	11.94	12.25	10.59	1.11%	1,267
Dec 19, 2024	12.30	12.30	12.06	12.12	10.47	-2.10%	2,099
Dec 18, 2024	12.31	12.39	12.31	12.38	10.70	0.04%	331
Dec 17, 2024	12.36	12.45	12.36	12.37	10.69	-0.88%	826
Dec 16, 2024	12.44	12.48	12.30	12.48	10.79	1.38%	4,458
Dec 13, 2024	12.29	12.33	12.25	12.31	10.64	-0.08%	2,276
Dec 12, 2024	12.35	12.37	12.32	12.32	10.65	0.12%	971
Dec 11, 2024	12.34	12.37	12.30	12.31	10.64	-0.20%	7,218
Dec 10, 2024	12.23	12.35	12.23	12.33	10.66	0.28%	2,270
Dec 9, 2024	12.28	12.33	12.25	12.30	10.63	0.38%	1,360
Dec 6, 2024	12.17	12.26	12.17	12.25	10.59	0.81%	451
Dec 5, 2024	12.22	12.22	12.15	12.15	10.50	-0.99%	1,851
Dec 4, 2024	12.28	12.32	12.26	12.27	10.61	-0.04%	2,041
Dec 3, 2024	12.46	12.47	12.25	12.28	10.61	-0.84%	947
Dec 2, 2024	12.33	12.38	12.26	12.38	10.70	0.11%	1,284
Nov 29, 2024	12.41	12.44	12.37	12.37	10.69	-1.55%	1,542
Nov 27, 2024	12.43	12.57	12.43	12.56	10.74	1.37%	3,483
Nov 26, 2024	12.43	12.46	12.35	12.39	10.60	-0.92%	1,366
Nov 25, 2024	12.60	12.62	12.48	12.51	10.70	-0.24%	4,437
Nov 22, 2024	12.47	12.55	12.45	12.54	10.72	1.21%	2,758
Nov 21, 2024	12.29	12.39	12.29	12.39	10.59	1.36%	730
Nov 20, 2024	12.34	12.36	12.22	12.22	10.45	-0.86%	1,017
Nov 19, 2024	12.22	12.37	12.22	12.33	10.54	0.49%	1,267
Nov 18, 2024	12.16	12.32	12.12	12.27	10.49	0.95%	1,397