Ellington Financial Inc. (EFC.PRB)
NYSE: EFC.PRB · Real-Time Price · USD · Preferred Stock
22.25
-0.06 (-0.27%)
At close: Apr 24, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.39 | 22.51 | 22.36 | 22.51 | 22.51 | 1.17% | 4,965 |
| Apr 24, 2025 | 22.50 | 22.63 | 22.25 | 22.25 | 22.25 | -0.27% | 2,786 |
| Apr 23, 2025 | 22.52 | 22.52 | 22.11 | 22.31 | 22.31 | 0.13% | 15,291 |
| Apr 22, 2025 | 22.27 | 22.39 | 22.20 | 22.28 | 22.28 | 0.41% | 2,475 |
| Apr 21, 2025 | 22.24 | 22.26 | 22.06 | 22.19 | 22.19 | -0.72% | 3,403 |
| Apr 17, 2025 | 22.28 | 22.39 | 22.28 | 22.35 | 22.35 | 0.49% | 750 |
| Apr 16, 2025 | 22.25 | 22.25 | 22.24 | 22.24 | 22.24 | - | 647 |
| Apr 15, 2025 | 22.50 | 22.50 | 22.24 | 22.24 | 22.24 | 0.14% | 2,264 |
| Apr 14, 2025 | 22.46 | 22.60 | 22.05 | 22.21 | 22.21 | 1.09% | 7,026 |
| Apr 11, 2025 | 22.24 | 22.25 | 21.93 | 21.97 | 21.97 | -0.81% | 4,218 |
| Apr 10, 2025 | 22.45 | 22.45 | 22.05 | 22.15 | 22.15 | -2.08% | 2,545 |
| Apr 9, 2025 | 21.86 | 22.78 | 21.28 | 22.62 | 22.62 | 2.86% | 68,192 |
| Apr 8, 2025 | 22.24 | 22.30 | 21.83 | 21.99 | 21.99 | -0.39% | 12,685 |
| Apr 7, 2025 | 22.07 | 22.18 | 21.61 | 22.08 | 22.08 | -1.04% | 33,385 |
| Apr 4, 2025 | 22.51 | 22.54 | 20.30 | 22.31 | 22.31 | -2.02% | 45,237 |
| Apr 3, 2025 | 22.85 | 23.08 | 22.72 | 22.77 | 22.77 | -0.57% | 8,672 |
| Apr 2, 2025 | 22.96 | 22.96 | 22.80 | 22.90 | 22.90 | - | 4,456 |
| Apr 1, 2025 | 22.82 | 22.90 | 22.82 | 22.90 | 22.90 | 0.93% | 1,903 |
| Mar 31, 2025 | 22.92 | 22.94 | 22.69 | 22.69 | 22.69 | -2.20% | 11,486 |
| Mar 28, 2025 | 23.12 | 23.20 | 23.06 | 23.20 | 22.81 | 0.35% | 8,675 |
| Mar 27, 2025 | 23.21 | 23.21 | 23.12 | 23.12 | 22.73 | - | 684 |
| Mar 26, 2025 | 23.13 | 23.13 | 23.12 | 23.12 | 22.73 | -0.04% | 1,788 |
| Mar 25, 2025 | 23.16 | 23.20 | 23.11 | 23.13 | 22.74 | -0.30% | 6,390 |
| Mar 24, 2025 | 23.15 | 23.33 | 23.15 | 23.20 | 22.81 | 0.22% | 7,262 |
| Mar 21, 2025 | 23.25 | 23.35 | 23.10 | 23.15 | 22.76 | - | 12,111 |
| Mar 20, 2025 | 23.13 | 23.20 | 22.85 | 23.15 | 22.76 | 0.92% | 33,955 |
| Mar 19, 2025 | 23.00 | 23.00 | 22.90 | 22.94 | 22.55 | 0.12% | 6,122 |
| Mar 18, 2025 | 23.00 | 23.11 | 22.89 | 22.91 | 22.52 | -0.35% | 8,402 |
| Mar 17, 2025 | 23.00 | 23.10 | 22.96 | 22.99 | 22.60 | -0.01% | 6,415 |
| Mar 14, 2025 | 22.92 | 23.00 | 22.92 | 22.99 | 22.61 | 0.03% | 3,023 |
| Mar 13, 2025 | 23.00 | 23.16 | 22.98 | 22.99 | 22.60 | -0.07% | 6,646 |
| Mar 12, 2025 | 23.06 | 23.06 | 22.93 | 23.00 | 22.61 | 0.44% | 4,695 |
| Mar 11, 2025 | 23.02 | 23.05 | 22.90 | 22.90 | 22.51 | -0.52% | 5,595 |
| Mar 10, 2025 | 23.15 | 23.15 | 23.00 | 23.02 | 22.63 | -0.56% | 10,486 |
| Mar 7, 2025 | 23.17 | 23.18 | 23.12 | 23.15 | 22.76 | -0.17% | 8,819 |
| Mar 6, 2025 | 23.24 | 23.24 | 23.17 | 23.19 | 22.80 | -0.22% | 1,033 |
| Mar 5, 2025 | 23.18 | 23.30 | 23.18 | 23.24 | 22.85 | -0.34% | 4,599 |
| Mar 4, 2025 | 23.13 | 23.32 | 23.13 | 23.32 | 22.93 | - | 2,424 |
| Mar 3, 2025 | 23.30 | 23.36 | 23.16 | 23.32 | 22.93 | 0.52% | 8,398 |
| Feb 28, 2025 | 23.08 | 23.20 | 23.06 | 23.20 | 22.81 | 0.09% | 14,486 |
| Feb 27, 2025 | 23.07 | 23.18 | 22.97 | 23.18 | 22.79 | 1.40% | 2,726 |
| Feb 26, 2025 | 23.00 | 23.14 | 22.85 | 22.86 | 22.48 | -0.61% | 2,757 |
| Feb 25, 2025 | 22.87 | 23.00 | 22.87 | 23.00 | 22.61 | 0.39% | 3,970 |
| Feb 24, 2025 | 22.85 | 22.91 | 22.80 | 22.91 | 22.52 | -0.22% | 2,453 |
| Feb 21, 2025 | 23.00 | 23.00 | 22.91 | 22.96 | 22.57 | 0.04% | 3,256 |
| Feb 20, 2025 | 22.95 | 23.00 | 22.92 | 22.95 | 22.56 | 0.26% | 5,805 |
| Feb 19, 2025 | 22.85 | 22.99 | 22.85 | 22.89 | 22.51 | -0.48% | 3,032 |
| Feb 18, 2025 | 23.02 | 23.02 | 22.85 | 23.00 | 22.61 | - | 7,968 |
| Feb 14, 2025 | 23.05 | 23.05 | 22.93 | 23.00 | 22.61 | -0.17% | 3,135 |
| Feb 13, 2025 | 23.04 | 23.05 | 22.97 | 23.04 | 22.65 | 0.52% | 7,914 |