Ellington Financial Inc. (EFC.PRA)
NYSE: EFC.PRA · Real-Time Price · USD · Preferred Stock
24.90
0.00 (0.00%)
At close: Jul 3, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 25.13 | 25.13 | 25.00 | 25.00 | 24.39 | -0.24% | 9,154 |
| Jun 10, 2025 | 25.05 | 25.10 | 25.05 | 25.06 | 24.45 | 0.04% | 6,566 |
| Jun 9, 2025 | 25.03 | 25.14 | 25.00 | 25.05 | 24.44 | 0.26% | 4,267 |
| Jun 6, 2025 | 25.03 | 25.03 | 24.97 | 24.99 | 24.38 | 0.14% | 4,002 |
| Jun 5, 2025 | 24.95 | 25.07 | 24.95 | 24.95 | 24.34 | - | 1,962 |
| Jun 4, 2025 | 25.14 | 25.14 | 24.95 | 24.95 | 24.34 | -0.20% | 2,304 |
| Jun 3, 2025 | 25.00 | 25.04 | 25.00 | 25.00 | 24.39 | 0.40% | 1,885 |
| Jun 2, 2025 | 24.99 | 24.99 | 24.86 | 24.90 | 24.30 | 0.32% | 2,981 |
| May 30, 2025 | 24.99 | 24.99 | 24.75 | 24.82 | 24.22 | -0.92% | 45,050 |
| May 29, 2025 | 25.14 | 25.14 | 25.02 | 25.05 | 24.44 | -0.04% | 6,608 |
| May 28, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 24.45 | 0.16% | 559 |
| May 27, 2025 | 25.03 | 25.25 | 24.97 | 25.02 | 24.41 | 0.28% | 3,740 |
| May 23, 2025 | 24.85 | 24.95 | 24.80 | 24.95 | 24.34 | -0.20% | 3,337 |
| May 22, 2025 | 25.00 | 25.03 | 24.99 | 25.00 | 24.39 | 0.40% | 5,659 |
| May 21, 2025 | 24.84 | 24.90 | 24.82 | 24.90 | 24.30 | -0.44% | 3,082 |
| May 20, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 24.40 | -0.12% | 3,570 |
| May 19, 2025 | 24.94 | 25.05 | 24.86 | 25.04 | 24.43 | 0.36% | 8,152 |
| May 16, 2025 | 25.11 | 25.11 | 24.93 | 24.95 | 24.34 | -0.20% | 3,713 |
| May 15, 2025 | 24.98 | 25.04 | 24.90 | 25.00 | 24.39 | -0.12% | 9,837 |
| May 14, 2025 | 24.97 | 25.07 | 24.97 | 25.03 | 24.42 | 0.20% | 3,508 |
| May 13, 2025 | 25.05 | 25.05 | 24.94 | 24.98 | 24.37 | -0.60% | 2,513 |
| May 12, 2025 | 24.90 | 25.13 | 24.87 | 25.13 | 24.52 | 0.93% | 6,341 |
| May 9, 2025 | 24.96 | 24.96 | 24.90 | 24.90 | 24.29 | -0.53% | 546 |
| May 8, 2025 | 25.05 | 25.05 | 25.01 | 25.03 | 24.42 | 0.18% | 1,610 |
| May 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.38 | 0.47% | 1,091 |
| May 6, 2025 | 24.97 | 24.97 | 24.87 | 24.87 | 24.26 | -0.34% | 805 |
| May 5, 2025 | 24.90 | 25.14 | 24.83 | 24.95 | 24.34 | 0.52% | 8,071 |
| May 2, 2025 | 25.05 | 25.05 | 24.82 | 24.82 | 24.22 | -0.74% | 6,312 |
| May 1, 2025 | 24.90 | 25.06 | 24.90 | 25.01 | 24.40 | 0.66% | 8,716 |
| Apr 30, 2025 | 24.74 | 24.89 | 24.61 | 24.84 | 24.24 | 0.16% | 10,925 |
| Apr 29, 2025 | 24.71 | 24.81 | 24.71 | 24.80 | 24.20 | 0.20% | 9,861 |
| Apr 28, 2025 | 24.65 | 24.75 | 24.65 | 24.75 | 24.15 | 0.61% | 8,486 |
| Apr 25, 2025 | 24.56 | 24.65 | 24.50 | 24.60 | 24.00 | -0.08% | 7,626 |
| Apr 24, 2025 | 24.25 | 24.75 | 24.25 | 24.62 | 24.02 | -0.40% | 4,383 |
| Apr 23, 2025 | 24.38 | 24.72 | 24.38 | 24.72 | 24.12 | 1.94% | 6,571 |