Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.09
+0.14 (1.17%)
At close: Apr 15, 2025, 4:00 PM
12.18
+0.09 (0.74%)
After-hours: Apr 15, 2025, 7:29 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 11.99 | 12.20 | 11.93 | 12.09 | 12.09 | 1.17% | 950,648 |
| Apr 14, 2025 | 11.81 | 12.07 | 11.71 | 11.95 | 11.95 | 3.02% | 1,141,904 |
| Apr 11, 2025 | 11.53 | 11.67 | 11.33 | 11.60 | 11.60 | 0.61% | 1,156,221 |
| Apr 10, 2025 | 11.95 | 11.95 | 11.31 | 11.53 | 11.53 | -4.71% | 1,867,711 |
| Apr 9, 2025 | 11.42 | 12.21 | 11.12 | 12.10 | 12.10 | 4.40% | 2,633,800 |
| Apr 8, 2025 | 12.20 | 12.27 | 11.46 | 11.59 | 11.59 | -1.53% | 2,000,381 |
| Apr 7, 2025 | 11.58 | 12.40 | 11.41 | 11.77 | 11.77 | -5.31% | 2,927,062 |
| Apr 4, 2025 | 12.74 | 12.85 | 12.27 | 12.43 | 12.43 | -4.97% | 1,963,624 |
| Apr 3, 2025 | 12.98 | 13.22 | 12.98 | 13.08 | 13.08 | -0.83% | 1,389,273 |
| Apr 2, 2025 | 13.21 | 13.21 | 13.07 | 13.19 | 13.19 | -0.45% | 797,651 |
| Apr 1, 2025 | 13.26 | 13.31 | 13.11 | 13.25 | 13.25 | -0.08% | 695,715 |
| Mar 31, 2025 | 13.06 | 13.29 | 13.01 | 13.26 | 13.26 | -0.15% | 884,659 |
| Mar 28, 2025 | 13.35 | 13.38 | 13.13 | 13.28 | 13.15 | -0.60% | 912,341 |
| Mar 27, 2025 | 13.30 | 13.44 | 13.26 | 13.36 | 13.23 | 0.68% | 645,962 |
| Mar 26, 2025 | 13.41 | 13.47 | 13.16 | 13.27 | 13.14 | -0.90% | 815,013 |
| Mar 25, 2025 | 13.45 | 13.49 | 13.30 | 13.39 | 13.26 | -0.15% | 884,973 |
| Mar 24, 2025 | 13.39 | 13.45 | 13.25 | 13.41 | 13.28 | 1.36% | 992,908 |
| Mar 21, 2025 | 13.38 | 13.44 | 13.20 | 13.23 | 13.10 | -1.49% | 2,006,592 |
| Mar 20, 2025 | 13.42 | 13.52 | 13.37 | 13.43 | 13.30 | 0.15% | 765,498 |
| Mar 19, 2025 | 13.47 | 13.49 | 13.34 | 13.41 | 13.28 | -0.22% | 831,165 |
| Mar 18, 2025 | 13.46 | 13.50 | 13.41 | 13.44 | 13.31 | - | 748,184 |
| Mar 17, 2025 | 13.42 | 13.53 | 13.40 | 13.44 | 13.31 | 0.30% | 848,574 |
| Mar 14, 2025 | 13.23 | 13.43 | 13.23 | 13.40 | 13.27 | 2.29% | 716,248 |
| Mar 13, 2025 | 13.22 | 13.40 | 13.08 | 13.10 | 12.97 | -0.38% | 894,718 |
| Mar 12, 2025 | 13.13 | 13.23 | 13.03 | 13.15 | 13.02 | 0.69% | 1,294,998 |
| Mar 11, 2025 | 13.37 | 13.47 | 12.95 | 13.06 | 12.93 | -1.58% | 1,435,615 |
| Mar 10, 2025 | 13.58 | 13.66 | 13.26 | 13.27 | 13.14 | -2.43% | 1,804,084 |
| Mar 7, 2025 | 13.47 | 13.74 | 13.46 | 13.60 | 13.47 | 0.97% | 1,679,163 |
| Mar 6, 2025 | 13.56 | 13.60 | 13.44 | 13.47 | 13.34 | -1.03% | 1,278,291 |
| Mar 5, 2025 | 13.60 | 13.68 | 13.54 | 13.61 | 13.48 | 0.07% | 1,414,697 |
| Mar 4, 2025 | 13.69 | 13.74 | 13.49 | 13.60 | 13.47 | -1.88% | 1,739,001 |
| Mar 3, 2025 | 14.23 | 14.23 | 13.85 | 13.86 | 13.73 | -3.41% | 3,023,773 |
| Feb 28, 2025 | 13.41 | 14.40 | 13.25 | 14.35 | 14.21 | 7.89% | 3,847,993 |
| Feb 27, 2025 | 13.35 | 13.39 | 13.24 | 13.30 | 13.05 | -0.23% | 1,007,165 |
| Feb 26, 2025 | 13.31 | 13.42 | 13.30 | 13.33 | 13.08 | 0.15% | 1,016,266 |
| Feb 25, 2025 | 13.17 | 13.35 | 13.16 | 13.31 | 13.06 | 1.45% | 1,775,262 |
| Feb 24, 2025 | 13.11 | 13.19 | 13.03 | 13.12 | 12.88 | 0.15% | 1,191,576 |
| Feb 21, 2025 | 13.18 | 13.25 | 12.98 | 13.10 | 12.86 | -0.15% | 1,438,505 |
| Feb 20, 2025 | 13.06 | 13.14 | 13.00 | 13.12 | 12.88 | 0.15% | 848,277 |
| Feb 19, 2025 | 13.03 | 13.10 | 13.00 | 13.10 | 12.86 | 0.08% | 1,026,274 |
| Feb 18, 2025 | 13.00 | 13.12 | 12.98 | 13.09 | 12.85 | 0.77% | 1,292,117 |
| Feb 14, 2025 | 12.88 | 12.99 | 12.88 | 12.99 | 12.75 | 0.85% | 886,237 |
| Feb 13, 2025 | 12.72 | 12.91 | 12.71 | 12.88 | 12.64 | 1.50% | 1,085,851 |
| Feb 12, 2025 | 12.58 | 12.70 | 12.56 | 12.69 | 12.45 | -0.31% | 596,206 |
| Feb 11, 2025 | 12.62 | 12.73 | 12.62 | 12.73 | 12.49 | 0.39% | 677,491 |
| Feb 10, 2025 | 12.69 | 12.73 | 12.62 | 12.68 | 12.44 | -0.08% | 759,774 |
| Feb 7, 2025 | 12.69 | 12.72 | 12.60 | 12.69 | 12.45 | -0.39% | 750,229 |
| Feb 6, 2025 | 12.68 | 12.76 | 12.66 | 12.74 | 12.50 | 0.71% | 1,045,654 |
| Feb 5, 2025 | 12.64 | 12.68 | 12.59 | 12.65 | 12.42 | 0.24% | 711,232 |
| Feb 4, 2025 | 12.52 | 12.64 | 12.42 | 12.62 | 12.39 | 0.80% | 966,067 |