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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 3, 2023Jul 11, 2025Max ▾Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '25Apr '23Apr '23Jul '23Jul '23Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25Jul '25Jul '25010.0020.0024.85

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202524.9024.9924.8524.8524.85-0.04%6,077
Jul 10, 202524.9725.0424.8524.8624.860.15%2,112
Jul 9, 202525.0025.0024.8224.8224.82-0.78%1,103
Jul 8, 202524.8525.0924.8525.0225.021.09%1,341
Jul 7, 202524.7524.7524.7524.7524.75-1,191
Jul 3, 202524.7724.7724.6624.7524.750.20%1,097
Jul 2, 202524.5924.8024.5924.7024.700.49%5,835
Jul 1, 202524.3724.6324.3724.5824.581.19%4,825
Jun 30, 202525.0025.0024.2724.2924.29-3.23%41,184
Jun 27, 202525.2625.2625.1025.1024.56-0.40%467
Jun 26, 202525.2025.2025.1225.2024.66-2,893
Jun 25, 202525.2025.2025.1325.2024.660.36%1,232
Jun 24, 202525.1025.1125.0125.1124.570.28%1,219
Jun 23, 202525.1325.1324.8525.0424.50-0.04%3,243
Jun 20, 202524.9525.2424.6025.0524.510.80%3,590
Jun 18, 202524.9824.9824.6024.8524.32-0.08%2,854
Jun 17, 202524.9524.9724.6624.8724.340.40%4,646
Jun 16, 202524.7424.9124.7224.7724.240.36%5,369
Jun 13, 202524.7224.9824.6824.6824.150.82%1,452
Jun 12, 202524.4924.7824.4824.4823.95-0.04%4,120
Jun 11, 202524.4724.5024.4524.4923.960.37%1,648
Jun 10, 202524.2924.5224.2924.4023.88-0.20%4,024
Jun 9, 202524.5224.5224.4524.4523.930.62%910
Jun 6, 202524.5024.5024.2824.3023.78-0.94%5,122
Jun 5, 202524.2624.5324.2624.5324.00-0.04%875
Jun 4, 202524.5224.5424.3924.5424.010.20%6,208
Jun 3, 202524.5224.6524.4924.4923.96-0.12%1,584
Jun 2, 202524.7624.7624.4924.5223.990.49%5,516
May 30, 202525.2325.2324.3324.4023.88-2.59%26,773
May 29, 202525.0825.0824.8025.0524.510.64%2,300
May 28, 202524.8924.8924.8924.8924.36-0.13%119
May 27, 202524.6224.9224.6224.9224.390.58%478
May 23, 202524.9524.9524.7824.7824.250.08%836
May 22, 202524.7024.9924.7024.7624.230.04%1,081
May 21, 202524.8924.8924.7224.7524.22-1.79%1,058
May 15, 202524.9125.2824.9125.2024.66-0.15%1,557
May 14, 202525.2425.2425.2425.2424.700.96%424
May 13, 202524.9125.0024.9125.0024.460.20%921
May 12, 202525.1525.1524.9224.9524.41-0.56%1,890
May 9, 202525.0025.0924.9125.0924.550.78%3,023
May 8, 202524.9024.9024.9024.9024.360.35%1,533
May 7, 202524.7724.8824.7524.8124.28-0.01%1,966
May 6, 202524.8624.9524.7324.8124.28-0.16%4,189
May 5, 202524.7524.9524.7524.8524.321.04%4,423
May 2, 202524.5024.7624.5024.6024.070.02%1,877
May 1, 202524.6924.8024.4624.5924.06-0.16%1,704
Apr 30, 202524.4024.6324.4024.6324.10-1,983
Apr 29, 202524.6324.6324.6324.6324.100.62%323
Apr 28, 202524.5224.5424.3624.4823.95-1.50%3,283
Apr 25, 202524.8524.8524.8524.8524.32-175