Ellington Financial Inc. (EFC.PRA)
NYSE: EFC.PRA · Real-Time Price · USD · Preferred Stock
25.45
-0.10 (-0.39%)
At close: Aug 21, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.45 | 25.45 | 25.37 | 25.39 | 25.39 | -0.24% | 2,733 |
| Aug 21, 2025 | 25.55 | 25.59 | 25.45 | 25.45 | 25.45 | -0.39% | 3,456 |
| Aug 20, 2025 | 25.53 | 25.60 | 25.37 | 25.55 | 25.55 | -0.16% | 9,118 |
| Aug 19, 2025 | 25.20 | 25.59 | 25.20 | 25.59 | 25.59 | 1.05% | 9,209 |
| Aug 18, 2025 | 25.33 | 25.35 | 25.31 | 25.33 | 25.33 | -0.33% | 2,068 |
| Aug 15, 2025 | 25.41 | 25.41 | 25.33 | 25.41 | 25.41 | 0.18% | 1,431 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.29 | 25.37 | 25.37 | -0.14% | 2,392 |
| Aug 13, 2025 | 25.30 | 25.41 | 25.20 | 25.40 | 25.40 | 0.32% | 6,775 |
| Aug 12, 2025 | 25.28 | 25.32 | 25.25 | 25.32 | 25.32 | 0.24% | 4,055 |
| Aug 11, 2025 | 25.16 | 25.26 | 25.16 | 25.26 | 25.26 | -0.21% | 732 |
| Aug 8, 2025 | 25.29 | 25.39 | 25.29 | 25.31 | 25.31 | -0.13% | 2,876 |
| Aug 7, 2025 | 25.34 | 25.36 | 25.31 | 25.35 | 25.35 | -0.26% | 1,891 |
| Aug 6, 2025 | 25.27 | 25.41 | 25.27 | 25.41 | 25.41 | 0.36% | 4,269 |
| Aug 5, 2025 | 25.17 | 25.34 | 25.17 | 25.32 | 25.32 | 1.24% | 1,527 |
| Aug 4, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.15% | 438 |
| Aug 1, 2025 | 25.24 | 25.35 | 25.24 | 25.30 | 25.30 | 0.44% | 2,507 |
| Jul 31, 2025 | 25.07 | 25.35 | 25.01 | 25.19 | 25.19 | 0.56% | 15,584 |
| Jul 30, 2025 | 25.16 | 25.16 | 25.05 | 25.05 | 25.05 | -0.24% | 3,911 |
| Jul 29, 2025 | 25.11 | 25.20 | 25.08 | 25.11 | 25.11 | 0.16% | 5,511 |
| Jul 28, 2025 | 25.06 | 25.20 | 25.06 | 25.07 | 25.07 | -0.52% | 2,593 |
| Jul 25, 2025 | 25.01 | 25.20 | 25.01 | 25.20 | 25.20 | 0.04% | 6,108 |
| Jul 24, 2025 | 25.15 | 25.19 | 25.08 | 25.19 | 25.19 | 0.12% | 3,658 |
| Jul 23, 2025 | 25.15 | 25.16 | 25.11 | 25.16 | 25.16 | -0.08% | 4,331 |
| Jul 22, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | 0.12% | 1,496 |
| Jul 21, 2025 | 25.13 | 25.18 | 25.13 | 25.15 | 25.15 | 0.08% | 2,203 |
| Jul 18, 2025 | 25.13 | 25.20 | 25.08 | 25.13 | 25.13 | -0.08% | 3,786 |
| Jul 17, 2025 | 25.12 | 25.29 | 25.11 | 25.15 | 25.15 | 0.16% | 7,654 |
| Jul 16, 2025 | 25.12 | 25.12 | 25.02 | 25.11 | 25.11 | 0.16% | 7,791 |
| Jul 15, 2025 | 25.09 | 25.15 | 25.05 | 25.07 | 25.07 | 0.28% | 12,902 |
| Jul 14, 2025 | 25.02 | 25.05 | 25.00 | 25.00 | 25.00 | 0.08% | 6,499 |
| Jul 11, 2025 | 25.05 | 25.05 | 24.98 | 24.98 | 24.98 | -0.19% | 6,742 |
| Jul 10, 2025 | 25.05 | 25.06 | 25.03 | 25.03 | 25.03 | 0.03% | 5,130 |
| Jul 9, 2025 | 24.99 | 25.10 | 24.99 | 25.02 | 25.02 | 0.16% | 10,546 |
| Jul 8, 2025 | 24.89 | 25.02 | 24.89 | 24.98 | 24.98 | 0.28% | 14,396 |
| Jul 7, 2025 | 24.88 | 25.10 | 24.86 | 24.91 | 24.91 | 0.04% | 7,822 |
| Jul 3, 2025 | 24.91 | 25.10 | 24.83 | 24.90 | 24.90 | - | 20,116 |
| Jul 2, 2025 | 24.80 | 24.93 | 24.80 | 24.90 | 24.90 | 0.33% | 8,315 |
| Jul 1, 2025 | 24.86 | 24.86 | 24.76 | 24.82 | 24.82 | 0.80% | 22,343 |
| Jun 30, 2025 | 24.79 | 24.94 | 24.60 | 24.62 | 24.62 | -2.84% | 217,130 |
| Jun 27, 2025 | 25.28 | 25.36 | 25.25 | 25.34 | 24.73 | 0.40% | 157,052 |
| Jun 26, 2025 | 25.16 | 25.39 | 25.16 | 25.24 | 24.63 | 0.08% | 6,527 |
| Jun 25, 2025 | 25.40 | 25.40 | 25.22 | 25.22 | 24.61 | -0.53% | 6,662 |
| Jun 24, 2025 | 25.28 | 25.35 | 25.28 | 25.35 | 24.74 | 0.53% | 2,064 |
| Jun 23, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 24.61 | -0.01% | 1,380 |
| Jun 20, 2025 | 25.16 | 25.26 | 25.10 | 25.22 | 24.61 | 0.29% | 19,692 |
| Jun 18, 2025 | 25.16 | 25.21 | 25.14 | 25.15 | 24.54 | 0.20% | 9,116 |
| Jun 17, 2025 | 25.13 | 25.16 | 25.10 | 25.10 | 24.49 | -0.08% | 8,436 |
| Jun 16, 2025 | 25.10 | 25.15 | 25.05 | 25.12 | 24.51 | 0.18% | 18,626 |
| Jun 13, 2025 | 25.08 | 25.15 | 25.08 | 25.08 | 24.47 | 0.10% | 9,683 |
| Jun 12, 2025 | 25.03 | 25.11 | 25.03 | 25.05 | 24.44 | 0.20% | 6,637 |