Ellington Financial Inc. (EFC.PRC)
NYSE: EFC.PRC · Real-Time Price · USD · Preferred Stock
24.92
+0.14 (0.58%)
At close: May 27, 2025
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 24.62 | 24.92 | 24.62 | 24.92 | 24.92 | 0.58% | 478 |
| May 23, 2025 | 24.95 | 24.95 | 24.78 | 24.78 | 24.78 | 0.08% | 836 |
| May 22, 2025 | 24.70 | 24.99 | 24.70 | 24.76 | 24.76 | 0.04% | 1,081 |
| May 21, 2025 | 24.89 | 24.89 | 24.72 | 24.75 | 24.75 | -1.79% | 1,058 |
| May 15, 2025 | 24.91 | 25.28 | 24.91 | 25.20 | 25.20 | -0.15% | 1,557 |
| May 14, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% | 424 |
| May 13, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 0.20% | 921 |
| May 12, 2025 | 25.15 | 25.15 | 24.92 | 24.95 | 24.95 | -0.56% | 1,890 |
| May 9, 2025 | 25.00 | 25.09 | 24.91 | 25.09 | 25.09 | 0.78% | 3,023 |
| May 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.35% | 1,533 |
| May 7, 2025 | 24.77 | 24.88 | 24.75 | 24.81 | 24.81 | -0.01% | 1,966 |
| May 6, 2025 | 24.86 | 24.95 | 24.73 | 24.81 | 24.81 | -0.16% | 4,189 |
| May 5, 2025 | 24.75 | 24.95 | 24.75 | 24.85 | 24.85 | 1.04% | 4,423 |
| May 2, 2025 | 24.50 | 24.76 | 24.50 | 24.60 | 24.60 | 0.02% | 1,877 |
| May 1, 2025 | 24.69 | 24.80 | 24.46 | 24.59 | 24.59 | -0.16% | 1,704 |
| Apr 30, 2025 | 24.40 | 24.63 | 24.40 | 24.63 | 24.63 | - | 1,983 |
| Apr 29, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.62% | 323 |
| Apr 28, 2025 | 24.52 | 24.54 | 24.36 | 24.48 | 24.48 | -1.50% | 3,283 |
| Apr 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 175 |
| Apr 23, 2025 | 24.71 | 24.85 | 24.71 | 24.85 | 24.85 | 0.67% | 545 |
| Apr 22, 2025 | 24.40 | 24.71 | 24.40 | 24.69 | 24.69 | 1.57% | 2,324 |
| Apr 21, 2025 | 24.50 | 24.55 | 24.25 | 24.30 | 24.30 | -0.74% | 3,384 |
| Apr 17, 2025 | 24.34 | 24.54 | 24.34 | 24.49 | 24.49 | 0.43% | 3,697 |
| Apr 14, 2025 | 24.25 | 24.53 | 24.25 | 24.38 | 24.38 | 1.80% | 2,246 |
| Apr 11, 2025 | 23.49 | 23.95 | 23.49 | 23.95 | 23.95 | 0.20% | 1,487 |
| Apr 10, 2025 | 23.94 | 23.94 | 23.60 | 23.90 | 23.90 | -0.33% | 6,351 |
| Apr 9, 2025 | 23.95 | 24.13 | 23.44 | 23.98 | 23.98 | 0.04% | 9,190 |
| Apr 8, 2025 | 24.31 | 24.31 | 23.72 | 23.97 | 23.97 | 0.59% | 2,671 |
| Apr 7, 2025 | 22.68 | 24.02 | 22.68 | 23.83 | 23.83 | -1.81% | 14,467 |
| Apr 4, 2025 | 25.03 | 25.14 | 24.09 | 24.27 | 24.27 | -3.04% | 21,168 |
| Apr 3, 2025 | 25.00 | 25.14 | 25.00 | 25.03 | 25.03 | -0.57% | 1,577 |
| Apr 2, 2025 | 25.13 | 25.25 | 25.13 | 25.17 | 25.17 | 0.54% | 1,356 |
| Apr 1, 2025 | 24.93 | 25.21 | 24.93 | 25.04 | 25.04 | 1.17% | 4,728 |
| Mar 31, 2025 | 24.72 | 25.20 | 24.72 | 24.75 | 24.75 | -1.59% | 8,535 |
| Mar 28, 2025 | 25.20 | 25.26 | 25.15 | 25.15 | 24.61 | -0.16% | 789 |
| Mar 27, 2025 | 25.03 | 25.19 | 25.03 | 25.19 | 24.65 | -0.23% | 867 |
| Mar 26, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.71 | 0.21% | 297 |
| Mar 25, 2025 | 25.26 | 25.26 | 25.15 | 25.19 | 24.65 | -0.14% | 1,563 |
| Mar 24, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.69 | - | 396 |
| Mar 21, 2025 | 25.29 | 25.29 | 25.23 | 25.23 | 24.69 | 0.12% | 1,114 |
| Mar 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.66 | 0.28% | 657 |
| Mar 19, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 24.59 | 0.48% | 646 |
| Mar 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.47 | -0.16% | 899 |
| Mar 17, 2025 | 25.30 | 25.30 | 25.05 | 25.05 | 24.51 | - | 3,195 |
| Mar 14, 2025 | 25.05 | 25.27 | 25.01 | 25.05 | 24.51 | - | 3,174 |
| Mar 13, 2025 | 24.96 | 25.27 | 24.96 | 25.05 | 24.51 | - | 6,469 |
| Mar 12, 2025 | 24.95 | 25.66 | 24.95 | 25.05 | 24.51 | 0.20% | 17,069 |
| Mar 11, 2025 | 25.01 | 25.10 | 24.95 | 25.00 | 24.46 | -0.98% | 6,198 |
| Mar 10, 2025 | 25.03 | 25.25 | 25.03 | 25.25 | 24.71 | 0.15% | 584 |
| Mar 7, 2025 | 25.15 | 25.21 | 25.02 | 25.21 | 24.67 | 0.44% | 3,636 |