Ellington Financial Inc. (EFC.PRC)
NYSE: EFC.PRC · Real-Time Price · USD · Preferred Stock
24.85
-0.01 (-0.04%)
At close: Jul 11, 2025
Ellington Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 24.90 | 24.99 | 24.85 | 24.85 | 24.85 | -0.04% | 6,077 |
Jul 10, 2025 | 24.97 | 25.04 | 24.85 | 24.86 | 24.86 | 0.15% | 2,112 |
Jul 9, 2025 | 25.00 | 25.00 | 24.82 | 24.82 | 24.82 | -0.78% | 1,103 |
Jul 8, 2025 | 24.85 | 25.09 | 24.85 | 25.02 | 25.02 | 1.09% | 1,341 |
Jul 7, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1,191 |
Jul 3, 2025 | 24.77 | 24.77 | 24.66 | 24.75 | 24.75 | 0.20% | 1,097 |
Jul 2, 2025 | 24.59 | 24.80 | 24.59 | 24.70 | 24.70 | 0.49% | 5,835 |
Jul 1, 2025 | 24.37 | 24.63 | 24.37 | 24.58 | 24.58 | 1.19% | 4,825 |
Jun 30, 2025 | 25.00 | 25.00 | 24.27 | 24.29 | 24.29 | -3.23% | 41,184 |
Jun 27, 2025 | 25.26 | 25.26 | 25.10 | 25.10 | 24.56 | -0.40% | 467 |
Jun 26, 2025 | 25.20 | 25.20 | 25.12 | 25.20 | 24.66 | - | 2,893 |
Jun 25, 2025 | 25.20 | 25.20 | 25.13 | 25.20 | 24.66 | 0.36% | 1,232 |
Jun 24, 2025 | 25.10 | 25.11 | 25.01 | 25.11 | 24.57 | 0.28% | 1,219 |
Jun 23, 2025 | 25.13 | 25.13 | 24.85 | 25.04 | 24.50 | -0.04% | 3,243 |
Jun 20, 2025 | 24.95 | 25.24 | 24.60 | 25.05 | 24.51 | 0.80% | 3,590 |
Jun 18, 2025 | 24.98 | 24.98 | 24.60 | 24.85 | 24.32 | -0.08% | 2,854 |
Jun 17, 2025 | 24.95 | 24.97 | 24.66 | 24.87 | 24.34 | 0.40% | 4,646 |
Jun 16, 2025 | 24.74 | 24.91 | 24.72 | 24.77 | 24.24 | 0.36% | 5,369 |
Jun 13, 2025 | 24.72 | 24.98 | 24.68 | 24.68 | 24.15 | 0.82% | 1,452 |
Jun 12, 2025 | 24.49 | 24.78 | 24.48 | 24.48 | 23.95 | -0.04% | 4,120 |
Jun 11, 2025 | 24.47 | 24.50 | 24.45 | 24.49 | 23.96 | 0.37% | 1,648 |
Jun 10, 2025 | 24.29 | 24.52 | 24.29 | 24.40 | 23.88 | -0.20% | 4,024 |
Jun 9, 2025 | 24.52 | 24.52 | 24.45 | 24.45 | 23.93 | 0.62% | 910 |
Jun 6, 2025 | 24.50 | 24.50 | 24.28 | 24.30 | 23.78 | -0.94% | 5,122 |
Jun 5, 2025 | 24.26 | 24.53 | 24.26 | 24.53 | 24.00 | -0.04% | 875 |
Jun 4, 2025 | 24.52 | 24.54 | 24.39 | 24.54 | 24.01 | 0.20% | 6,208 |
Jun 3, 2025 | 24.52 | 24.65 | 24.49 | 24.49 | 23.96 | -0.12% | 1,584 |
Jun 2, 2025 | 24.76 | 24.76 | 24.49 | 24.52 | 23.99 | 0.49% | 5,516 |
May 30, 2025 | 25.23 | 25.23 | 24.33 | 24.40 | 23.88 | -2.59% | 26,773 |
May 29, 2025 | 25.08 | 25.08 | 24.80 | 25.05 | 24.51 | 0.64% | 2,300 |
May 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.36 | -0.13% | 119 |
May 27, 2025 | 24.62 | 24.92 | 24.62 | 24.92 | 24.39 | 0.58% | 478 |
May 23, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.25 | 0.08% | 836 |
May 22, 2025 | 24.70 | 24.99 | 24.70 | 24.76 | 24.23 | 0.04% | 1,081 |
May 21, 2025 | 24.89 | 24.89 | 24.72 | 24.75 | 24.22 | -1.79% | 1,058 |
May 15, 2025 | 24.91 | 25.28 | 24.91 | 25.20 | 24.66 | -0.15% | 1,557 |
May 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 24.70 | 0.96% | 424 |
May 13, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 24.46 | 0.20% | 921 |
May 12, 2025 | 25.15 | 25.15 | 24.92 | 24.95 | 24.41 | -0.56% | 1,890 |
May 9, 2025 | 25.00 | 25.09 | 24.91 | 25.09 | 24.55 | 0.78% | 3,023 |
May 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.36 | 0.35% | 1,533 |
May 7, 2025 | 24.77 | 24.88 | 24.75 | 24.81 | 24.28 | -0.01% | 1,966 |
May 6, 2025 | 24.86 | 24.95 | 24.73 | 24.81 | 24.28 | -0.16% | 4,189 |
May 5, 2025 | 24.75 | 24.95 | 24.75 | 24.85 | 24.32 | 1.04% | 4,423 |
May 2, 2025 | 24.50 | 24.76 | 24.50 | 24.60 | 24.07 | 0.02% | 1,877 |
May 1, 2025 | 24.69 | 24.80 | 24.46 | 24.59 | 24.06 | -0.16% | 1,704 |
Apr 30, 2025 | 24.40 | 24.63 | 24.40 | 24.63 | 24.10 | - | 1,983 |
Apr 29, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.10 | 0.62% | 323 |
Apr 28, 2025 | 24.52 | 24.54 | 24.36 | 24.48 | 23.95 | -1.50% | 3,283 |
Apr 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.32 | - | 175 |