Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.74
-0.07 (-0.55%)
At close: May 28, 2025, 4:00 PM
12.76
+0.02 (0.16%)
After-hours: May 28, 2025, 5:30 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.78 | 12.85 | 12.69 | 12.74 | 12.74 | -0.55% | 728,694 |
| May 27, 2025 | 12.74 | 12.84 | 12.65 | 12.81 | 12.81 | 1.67% | 1,070,944 |
| May 23, 2025 | 12.58 | 12.72 | 12.53 | 12.60 | 12.60 | -0.47% | 922,285 |
| May 22, 2025 | 12.61 | 12.77 | 12.40 | 12.66 | 12.66 | 0.48% | 873,859 |
| May 21, 2025 | 12.99 | 13.00 | 12.56 | 12.60 | 12.60 | -3.37% | 1,071,860 |
| May 20, 2025 | 13.05 | 13.12 | 12.96 | 13.04 | 13.04 | -0.53% | 963,295 |
| May 19, 2025 | 13.19 | 13.19 | 12.95 | 13.11 | 13.11 | -1.06% | 1,037,259 |
| May 16, 2025 | 13.30 | 13.38 | 13.21 | 13.25 | 13.25 | -0.23% | 1,223,853 |
| May 15, 2025 | 13.11 | 13.33 | 13.10 | 13.28 | 13.28 | 1.92% | 913,038 |
| May 14, 2025 | 13.05 | 13.08 | 12.99 | 13.03 | 13.03 | -0.31% | 778,882 |
| May 13, 2025 | 13.02 | 13.09 | 13.00 | 13.07 | 13.07 | 0.62% | 700,201 |
| May 12, 2025 | 13.05 | 13.12 | 12.89 | 12.99 | 12.99 | 0.39% | 815,571 |
| May 9, 2025 | 12.96 | 13.03 | 12.86 | 12.94 | 12.94 | - | 569,136 |
| May 8, 2025 | 12.84 | 13.06 | 12.71 | 12.94 | 12.94 | 1.25% | 921,334 |
| May 7, 2025 | 12.76 | 12.92 | 12.76 | 12.78 | 12.78 | 0.24% | 801,312 |
| May 6, 2025 | 12.86 | 12.89 | 12.73 | 12.75 | 12.75 | -1.16% | 692,751 |
| May 5, 2025 | 12.94 | 13.00 | 12.89 | 12.90 | 12.90 | -0.92% | 618,467 |
| May 2, 2025 | 13.07 | 13.09 | 12.95 | 13.02 | 13.02 | 0.46% | 677,744 |
| May 1, 2025 | 13.06 | 13.16 | 12.94 | 12.96 | 12.96 | -0.54% | 716,260 |
| Apr 30, 2025 | 12.99 | 13.14 | 12.78 | 13.03 | 13.03 | -1.51% | 736,722 |
| Apr 29, 2025 | 13.08 | 13.28 | 13.00 | 13.23 | 13.10 | 0.92% | 1,257,050 |
| Apr 28, 2025 | 13.00 | 13.15 | 12.95 | 13.11 | 12.98 | 1.00% | 832,744 |
| Apr 25, 2025 | 12.78 | 13.01 | 12.76 | 12.98 | 12.85 | 1.56% | 988,875 |
| Apr 24, 2025 | 12.66 | 12.85 | 12.59 | 12.78 | 12.65 | 1.03% | 1,103,147 |
| Apr 23, 2025 | 12.70 | 12.77 | 12.57 | 12.65 | 12.53 | 0.80% | 1,180,194 |
| Apr 22, 2025 | 12.23 | 12.57 | 12.19 | 12.55 | 12.43 | 3.80% | 1,184,555 |
| Apr 21, 2025 | 12.11 | 12.12 | 11.87 | 12.09 | 11.97 | -0.82% | 944,119 |
| Apr 17, 2025 | 12.00 | 12.26 | 11.99 | 12.19 | 12.07 | 1.75% | 821,780 |
| Apr 16, 2025 | 12.08 | 12.11 | 11.90 | 11.98 | 11.86 | -0.91% | 846,317 |
| Apr 15, 2025 | 11.99 | 12.20 | 11.93 | 12.09 | 11.97 | 1.17% | 950,648 |
| Apr 14, 2025 | 11.81 | 12.07 | 11.71 | 11.95 | 11.83 | 3.02% | 1,141,904 |
| Apr 11, 2025 | 11.53 | 11.67 | 11.33 | 11.60 | 11.49 | 0.61% | 1,156,221 |
| Apr 10, 2025 | 11.95 | 11.95 | 11.31 | 11.53 | 11.42 | -4.71% | 1,867,711 |
| Apr 9, 2025 | 11.42 | 12.21 | 11.12 | 12.10 | 11.98 | 4.40% | 2,633,800 |
| Apr 8, 2025 | 12.20 | 12.27 | 11.46 | 11.59 | 11.48 | -1.53% | 2,000,381 |
| Apr 7, 2025 | 11.58 | 12.40 | 11.41 | 11.77 | 11.65 | -5.31% | 2,927,062 |
| Apr 4, 2025 | 12.74 | 12.85 | 12.27 | 12.43 | 12.31 | -4.97% | 1,963,624 |
| Apr 3, 2025 | 12.98 | 13.22 | 12.98 | 13.08 | 12.95 | -0.83% | 1,389,273 |
| Apr 2, 2025 | 13.21 | 13.21 | 13.07 | 13.19 | 13.06 | -0.45% | 797,651 |
| Apr 1, 2025 | 13.26 | 13.31 | 13.11 | 13.25 | 13.12 | -0.08% | 695,715 |
| Mar 31, 2025 | 13.06 | 13.29 | 13.01 | 13.26 | 13.13 | -0.15% | 884,659 |
| Mar 28, 2025 | 13.35 | 13.38 | 13.13 | 13.28 | 13.02 | -0.60% | 912,341 |
| Mar 27, 2025 | 13.30 | 13.44 | 13.26 | 13.36 | 13.10 | 0.68% | 645,962 |
| Mar 26, 2025 | 13.41 | 13.47 | 13.16 | 13.27 | 13.01 | -0.90% | 815,013 |
| Mar 25, 2025 | 13.45 | 13.49 | 13.30 | 13.39 | 13.13 | -0.15% | 884,973 |
| Mar 24, 2025 | 13.39 | 13.45 | 13.25 | 13.41 | 13.15 | 1.36% | 992,908 |
| Mar 21, 2025 | 13.38 | 13.44 | 13.20 | 13.23 | 12.97 | -1.49% | 2,006,592 |
| Mar 20, 2025 | 13.42 | 13.52 | 13.37 | 13.43 | 13.17 | 0.15% | 765,498 |
| Mar 19, 2025 | 13.47 | 13.49 | 13.34 | 13.41 | 13.15 | -0.22% | 831,165 |
| Mar 18, 2025 | 13.46 | 13.50 | 13.41 | 13.44 | 13.18 | - | 748,184 |