Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	13.42	13.53	13.40	13.44	13.18	0.30%	848,574
Mar 14, 2025	13.23	13.43	13.23	13.40	13.14	2.29%	716,248
Mar 13, 2025	13.22	13.40	13.08	13.10	12.85	-0.38%	894,718
Mar 12, 2025	13.13	13.23	13.03	13.15	12.89	0.69%	1,294,998
Mar 11, 2025	13.37	13.47	12.95	13.06	12.81	-1.58%	1,435,615
Mar 10, 2025	13.58	13.66	13.26	13.27	13.01	-2.43%	1,804,084
Mar 7, 2025	13.47	13.74	13.46	13.60	13.34	0.97%	1,679,163
Mar 6, 2025	13.56	13.60	13.44	13.47	13.21	-1.03%	1,278,291
Mar 5, 2025	13.60	13.68	13.54	13.61	13.35	0.07%	1,414,697
Mar 4, 2025	13.69	13.74	13.49	13.60	13.34	-1.88%	1,739,001
Mar 3, 2025	14.23	14.23	13.85	13.86	13.59	-3.41%	3,023,773
Feb 28, 2025	13.41	14.40	13.25	14.35	14.07	7.89%	3,847,993
Feb 27, 2025	13.35	13.39	13.24	13.30	12.92	-0.23%	1,007,165
Feb 26, 2025	13.31	13.42	13.30	13.33	12.95	0.15%	1,016,266
Feb 25, 2025	13.17	13.35	13.16	13.31	12.93	1.45%	1,775,262
Feb 24, 2025	13.11	13.19	13.03	13.12	12.75	0.15%	1,191,576