Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.98
+0.02 (0.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.09 | 13.10 | 12.94 | 12.96 | 12.96 | -1.14% | 873,737 |
| Sep 24, 2024 | 13.07 | 13.14 | 13.06 | 13.11 | 13.11 | 0.61% | 763,044 |
| Sep 23, 2024 | 13.14 | 13.16 | 13.03 | 13.03 | 13.03 | -0.61% | 828,305 |
| Sep 20, 2024 | 13.18 | 13.23 | 13.10 | 13.11 | 13.11 | -1.06% | 1,979,240 |
| Sep 19, 2024 | 13.27 | 13.33 | 13.13 | 13.25 | 13.25 | 0.76% | 1,134,339 |
| Sep 18, 2024 | 13.22 | 13.29 | 13.10 | 13.15 | 13.15 | -0.68% | 1,203,062 |
| Sep 17, 2024 | 13.37 | 13.40 | 13.21 | 13.24 | 13.24 | -0.68% | 1,023,164 |
| Sep 16, 2024 | 13.29 | 13.34 | 13.26 | 13.33 | 13.33 | 0.23% | 878,305 |
| Sep 13, 2024 | 13.31 | 13.31 | 13.19 | 13.30 | 13.30 | 0.53% | 1,055,651 |
| Sep 12, 2024 | 13.15 | 13.25 | 13.10 | 13.23 | 13.23 | 0.76% | 767,807 |
| Sep 11, 2024 | 13.11 | 13.15 | 12.93 | 13.13 | 13.13 | -0.53% | 654,437 |
| Sep 10, 2024 | 13.13 | 13.21 | 13.07 | 13.20 | 13.20 | 0.92% | 685,517 |
| Sep 9, 2024 | 13.07 | 13.12 | 12.93 | 13.08 | 13.08 | 0.38% | 661,924 |
| Sep 6, 2024 | 13.10 | 13.18 | 12.98 | 13.03 | 13.03 | -0.76% | 526,772 |
| Sep 5, 2024 | 13.06 | 13.19 | 13.05 | 13.13 | 13.13 | 1.08% | 557,003 |
| Sep 4, 2024 | 13.10 | 13.17 | 12.98 | 12.99 | 12.99 | -1.14% | 748,068 |
| Sep 3, 2024 | 13.07 | 13.16 | 13.01 | 13.14 | 13.14 | -0.08% | 757,087 |
| Aug 30, 2024 | 13.16 | 13.16 | 13.01 | 13.15 | 13.15 | -0.53% | 751,572 |
| Aug 29, 2024 | 13.26 | 13.27 | 13.16 | 13.22 | 13.09 | 0.08% | 1,129,999 |
| Aug 28, 2024 | 13.20 | 13.26 | 13.13 | 13.21 | 13.08 | 0.15% | 672,048 |
| Aug 27, 2024 | 13.17 | 13.25 | 13.14 | 13.19 | 13.06 | - | 760,648 |
| Aug 26, 2024 | 13.44 | 13.46 | 13.17 | 13.19 | 13.06 | -1.42% | 1,273,069 |
| Aug 23, 2024 | 13.27 | 13.42 | 13.25 | 13.38 | 13.25 | 1.21% | 1,006,750 |
| Aug 22, 2024 | 13.20 | 13.26 | 13.17 | 13.22 | 13.09 | 0.38% | 597,084 |
| Aug 21, 2024 | 13.16 | 13.20 | 13.08 | 13.17 | 13.04 | 0.30% | 665,919 |
| Aug 20, 2024 | 13.11 | 13.20 | 13.07 | 13.13 | 13.00 | -0.23% | 711,425 |
| Aug 19, 2024 | 13.06 | 13.16 | 13.04 | 13.16 | 13.03 | 0.77% | 896,999 |
| Aug 16, 2024 | 12.95 | 13.09 | 12.95 | 13.06 | 12.93 | 0.93% | 686,950 |
| Aug 15, 2024 | 12.94 | 13.04 | 12.87 | 12.94 | 12.81 | 0.54% | 705,919 |
| Aug 14, 2024 | 12.82 | 12.91 | 12.76 | 12.87 | 12.74 | 0.78% | 671,297 |
| Aug 13, 2024 | 12.61 | 12.84 | 12.60 | 12.77 | 12.65 | 1.35% | 508,027 |
| Aug 12, 2024 | 12.77 | 12.77 | 12.47 | 12.60 | 12.48 | -1.79% | 1,011,256 |
| Aug 9, 2024 | 12.84 | 12.91 | 12.71 | 12.83 | 12.70 | 0.16% | 749,748 |
| Aug 8, 2024 | 12.66 | 12.83 | 12.60 | 12.81 | 12.69 | 1.91% | 1,012,530 |
| Aug 7, 2024 | 12.57 | 12.69 | 12.41 | 12.57 | 12.45 | 3.20% | 1,451,220 |
| Aug 6, 2024 | 12.05 | 12.32 | 12.01 | 12.18 | 12.06 | 1.16% | 913,071 |
| Aug 5, 2024 | 12.14 | 12.30 | 11.82 | 12.04 | 11.92 | -3.60% | 1,560,148 |
| Aug 2, 2024 | 12.39 | 12.56 | 12.37 | 12.49 | 12.37 | -1.26% | 1,148,575 |
| Aug 1, 2024 | 12.71 | 12.77 | 12.49 | 12.65 | 12.53 | -0.32% | 1,176,747 |
| Jul 31, 2024 | 12.81 | 12.89 | 12.69 | 12.69 | 12.57 | -2.16% | 1,103,725 |
| Jul 30, 2024 | 12.89 | 12.99 | 12.84 | 12.97 | 12.71 | 1.17% | 1,017,661 |
| Jul 29, 2024 | 12.97 | 13.04 | 12.77 | 12.82 | 12.57 | -0.54% | 1,036,102 |
| Jul 26, 2024 | 12.91 | 12.91 | 12.72 | 12.89 | 12.63 | 1.42% | 997,173 |
| Jul 25, 2024 | 12.79 | 12.96 | 12.70 | 12.71 | 12.46 | 0.24% | 1,056,061 |
| Jul 24, 2024 | 13.04 | 13.06 | 12.68 | 12.68 | 12.43 | -3.35% | 1,692,954 |
| Jul 23, 2024 | 13.05 | 13.17 | 13.03 | 13.12 | 12.86 | 0.15% | 1,333,587 |
| Jul 22, 2024 | 13.06 | 13.14 | 12.96 | 13.10 | 12.84 | 0.61% | 1,000,294 |
| Jul 19, 2024 | 13.00 | 13.10 | 12.96 | 13.02 | 12.76 | 0.23% | 931,887 |
| Jul 18, 2024 | 13.08 | 13.17 | 12.88 | 12.99 | 12.73 | -0.84% | 1,158,970 |
| Jul 17, 2024 | 13.00 | 13.18 | 13.00 | 13.10 | 12.84 | 0.15% | 1,454,079 |
| Jul 16, 2024 | 13.03 | 13.12 | 12.96 | 13.08 | 12.82 | 0.93% | 1,592,452 |
| Jul 15, 2024 | 13.03 | 13.05 | 12.89 | 12.96 | 12.70 | -0.08% | 1,605,315 |
| Jul 12, 2024 | 12.94 | 13.07 | 12.93 | 12.97 | 12.71 | 0.78% | 1,792,059 |
| Jul 11, 2024 | 12.74 | 12.88 | 12.66 | 12.87 | 12.62 | 2.22% | 985,618 |
| Jul 10, 2024 | 12.32 | 12.59 | 12.32 | 12.59 | 12.34 | 2.27% | 1,028,816 |
| Jul 9, 2024 | 12.28 | 12.35 | 12.22 | 12.31 | 12.07 | 0.16% | 577,689 |
| Jul 8, 2024 | 12.19 | 12.33 | 12.16 | 12.29 | 12.05 | 0.99% | 911,478 |
| Jul 5, 2024 | 12.10 | 12.18 | 12.06 | 12.17 | 11.93 | 0.16% | 495,762 |
| Jul 3, 2024 | 12.16 | 12.18 | 12.08 | 12.15 | 11.91 | - | 444,211 |
| Jul 2, 2024 | 11.90 | 12.16 | 11.90 | 12.15 | 11.91 | 2.36% | 947,298 |
| Jul 1, 2024 | 12.08 | 12.13 | 11.76 | 11.87 | 11.64 | -1.74% | 1,027,850 |
| Jun 28, 2024 | 12.07 | 12.12 | 12.00 | 12.08 | 11.84 | -0.41% | 2,033,765 |
| Jun 27, 2024 | 12.25 | 12.30 | 11.99 | 12.13 | 11.76 | -0.41% | 1,137,310 |
| Jun 26, 2024 | 12.10 | 12.20 | 12.08 | 12.18 | 11.81 | 0.33% | 619,350 |
| Jun 25, 2024 | 12.20 | 12.24 | 12.11 | 12.14 | 11.77 | -0.49% | 692,833 |
| Jun 24, 2024 | 12.16 | 12.27 | 12.15 | 12.20 | 11.83 | 0.66% | 767,211 |
| Jun 21, 2024 | 12.17 | 12.18 | 12.08 | 12.12 | 11.75 | -0.08% | 2,015,878 |
| Jun 20, 2024 | 12.12 | 12.15 | 12.04 | 12.13 | 11.76 | -0.41% | 1,169,086 |
| Jun 18, 2024 | 12.17 | 12.22 | 12.14 | 12.18 | 11.81 | 0.08% | 678,138 |
| Jun 17, 2024 | 12.05 | 12.19 | 12.04 | 12.17 | 11.80 | 0.91% | 689,662 |
| Jun 14, 2024 | 12.00 | 12.13 | 12.00 | 12.06 | 11.70 | -0.41% | 484,732 |
| Jun 13, 2024 | 12.08 | 12.14 | 12.08 | 12.11 | 11.74 | 0.17% | 510,270 |
| Jun 12, 2024 | 12.12 | 12.19 | 12.07 | 12.09 | 11.72 | 2.03% | 978,291 |
| Jun 11, 2024 | 11.83 | 11.93 | 11.82 | 11.85 | 11.49 | -0.59% | 619,442 |
| Jun 10, 2024 | 11.89 | 11.99 | 11.82 | 11.92 | 11.56 | -0.08% | 714,576 |
| Jun 7, 2024 | 11.95 | 11.98 | 11.89 | 11.93 | 11.57 | -0.75% | 640,207 |
| Jun 6, 2024 | 12.11 | 12.13 | 11.99 | 12.02 | 11.66 | -1.15% | 568,352 |
| Jun 5, 2024 | 12.03 | 12.17 | 11.97 | 12.16 | 11.79 | 1.25% | 641,005 |
| Jun 4, 2024 | 12.13 | 12.14 | 11.99 | 12.01 | 11.65 | -1.15% | 968,371 |
| Jun 3, 2024 | 12.20 | 12.22 | 12.07 | 12.15 | 11.78 | 0.25% | 997,937 |
| May 31, 2024 | 12.09 | 12.14 | 12.04 | 12.12 | 11.75 | -0.33% | 903,656 |
| May 30, 2024 | 11.94 | 12.20 | 11.93 | 12.16 | 11.67 | 2.01% | 942,694 |
| May 29, 2024 | 11.95 | 11.97 | 11.84 | 11.92 | 11.44 | -0.83% | 845,300 |
| May 28, 2024 | 12.03 | 12.08 | 11.98 | 12.02 | 11.53 | 0.08% | 711,809 |
| May 24, 2024 | 11.85 | 12.01 | 11.81 | 12.01 | 11.52 | 1.44% | 626,200 |
| May 23, 2024 | 12.06 | 12.09 | 11.79 | 11.84 | 11.36 | -1.74% | 898,126 |
| May 22, 2024 | 12.05 | 12.15 | 12.01 | 12.05 | 11.56 | - | 970,878 |
| May 21, 2024 | 12.15 | 12.17 | 12.03 | 12.05 | 11.56 | -0.50% | 703,068 |
| May 20, 2024 | 12.16 | 12.25 | 12.06 | 12.11 | 11.62 | -0.33% | 1,207,068 |
| May 17, 2024 | 12.10 | 12.15 | 12.05 | 12.15 | 11.66 | 0.50% | 694,673 |
| May 16, 2024 | 12.09 | 12.11 | 12.05 | 12.09 | 11.60 | 0.17% | 534,675 |
| May 15, 2024 | 12.00 | 12.09 | 11.98 | 12.07 | 11.58 | 1.26% | 816,085 |
| May 14, 2024 | 11.87 | 11.94 | 11.84 | 11.92 | 11.44 | 1.45% | 797,868 |
| May 13, 2024 | 11.90 | 11.93 | 11.74 | 11.75 | 11.27 | -1.26% | 639,457 |
| May 10, 2024 | 11.85 | 11.91 | 11.84 | 11.90 | 11.42 | 0.59% | 698,660 |
| May 9, 2024 | 11.80 | 11.85 | 11.78 | 11.83 | 11.35 | 0.68% | 852,405 |
| May 8, 2024 | 11.55 | 11.79 | 11.51 | 11.75 | 11.27 | 1.12% | 1,413,292 |
| May 7, 2024 | 11.75 | 11.80 | 11.61 | 11.62 | 11.15 | -0.77% | 620,430 |
| May 6, 2024 | 11.73 | 11.79 | 11.65 | 11.71 | 11.24 | 0.43% | 765,825 |
| May 3, 2024 | 11.75 | 11.81 | 11.65 | 11.66 | 11.19 | 0.09% | 621,373 |