Ellington Financial Inc. (EFC.PRD)
NYSE: EFC.PRD · Real-Time Price · USD · Preferred Stock
23.01
0.00 (0.00%)
At close: May 22, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.02 | 23.02 | 23.01 | 23.01 | 23.01 | -0.48% | 1,059 |
| May 14, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.26% | 104 |
| May 12, 2026 | 23.04 | 23.06 | 22.93 | 23.06 | 23.06 | 0.13% | 1,429 |
| May 11, 2026 | 23.02 | 23.03 | 23.02 | 23.03 | 23.03 | -0.90% | 221 |
| May 8, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% | 132 |
| May 6, 2026 | 23.10 | 23.19 | 23.10 | 23.17 | 23.17 | 0.96% | 433 |
| May 5, 2026 | 22.88 | 23.09 | 22.88 | 22.95 | 22.95 | -0.43% | 368 |
| May 4, 2026 | 23.13 | 23.13 | 23.05 | 23.05 | 23.05 | - | 342 |
| May 1, 2026 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 0.22% | 1,005 |
| Apr 30, 2026 | 23.21 | 23.21 | 23.00 | 23.00 | 23.00 | -0.78% | 1,269 |
| Apr 29, 2026 | 23.00 | 23.18 | 23.00 | 23.18 | 23.18 | 0.26% | 446 |
| Apr 28, 2026 | 23.15 | 23.15 | 22.38 | 23.12 | 23.12 | -1.58% | 7,308 |
| Apr 27, 2026 | 23.28 | 23.49 | 23.28 | 23.49 | 23.49 | -0.25% | 369 |
| Apr 23, 2026 | 23.39 | 23.55 | 23.39 | 23.55 | 23.55 | 0.34% | 1,329 |
| Apr 22, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.09% | 157 |
| Apr 20, 2026 | 23.13 | 23.53 | 23.12 | 23.45 | 23.45 | -0.85% | 1,864 |
| Apr 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.90% | 105 |
| Apr 15, 2026 | 23.39 | 23.45 | 23.39 | 23.44 | 23.44 | -0.59% | 891 |
| Apr 14, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.15% | 664 |
| Apr 13, 2026 | 23.65 | 23.65 | 23.62 | 23.62 | 23.62 | -0.74% | 584 |
| Apr 10, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.02% | 103 |
| Apr 9, 2026 | 23.13 | 23.90 | 23.13 | 23.55 | 23.55 | -2.69% | 777 |
| Apr 8, 2026 | 23.39 | 24.20 | 23.38 | 24.20 | 24.20 | 3.46% | 1,082 |
| Apr 6, 2026 | 23.10 | 23.42 | 23.03 | 23.39 | 23.39 | 1.43% | 3,278 |
| Apr 2, 2026 | 23.04 | 23.06 | 23.04 | 23.06 | 23.06 | -0.04% | 1,640 |
| Mar 31, 2026 | 23.28 | 23.28 | 23.07 | 23.07 | 23.07 | 0.41% | 2,308 |
| Mar 27, 2026 | 23.13 | 23.13 | 22.82 | 22.98 | 22.97 | -2.36% | 2,210 |
| Mar 26, 2026 | 24.00 | 24.00 | 23.53 | 23.53 | 23.53 | 1.86% | 1,087 |
| Mar 25, 2026 | 23.49 | 23.50 | 23.09 | 23.10 | 23.10 | -0.54% | 3,984 |
| Mar 24, 2026 | 23.44 | 23.44 | 22.67 | 23.23 | 23.23 | -1.48% | 1,098 |
| Mar 23, 2026 | 23.59 | 24.16 | 23.58 | 23.58 | 23.58 | -0.01% | 759 |
| Mar 20, 2026 | 24.44 | 24.44 | 23.58 | 23.58 | 23.58 | -4.01% | 4,294 |
| Mar 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | - | 1,151 |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | -0.20% | 192 |
| Mar 16, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.61 | 1.21% | 102 |
| Mar 13, 2026 | 24.57 | 24.75 | 24.57 | 24.75 | 24.32 | 1.56% | 1,156 |
| Mar 11, 2026 | 24.56 | 24.56 | 24.07 | 24.37 | 23.94 | -1.24% | 2,703 |
| Mar 10, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.24 | -1.69% | 171 |
| Mar 9, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 24.66 | 0.92% | 324 |
| Mar 6, 2026 | 23.86 | 24.87 | 23.86 | 24.87 | 24.43 | 0.65% | 1,102 |
| Mar 4, 2026 | 24.62 | 24.71 | 24.62 | 24.71 | 24.28 | -1.16% | 1,530 |
| Mar 3, 2026 | 24.76 | 25.00 | 24.59 | 25.00 | 24.56 | 1.58% | 2,976 |
| Mar 2, 2026 | 24.66 | 24.66 | 24.50 | 24.61 | 24.18 | 1.78% | 1,002 |
| Feb 27, 2026 | 24.14 | 24.18 | 24.14 | 24.18 | 23.76 | -0.51% | 405 |
| Feb 26, 2026 | 24.62 | 24.62 | 24.12 | 24.31 | 23.88 | 0.35% | 927 |
| Feb 25, 2026 | 24.23 | 24.23 | 24.17 | 24.22 | 23.80 | -1.78% | 1,250 |
| Feb 23, 2026 | 24.66 | 24.66 | 24.39 | 24.66 | 24.23 | 0.02% | 1,136 |
| Feb 20, 2026 | 24.37 | 24.66 | 24.31 | 24.66 | 24.22 | 1.09% | 2,698 |
| Feb 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 23.96 | - | 183 |
| Feb 17, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 23.96 | -0.85% | 1,350 |