Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2025	12.58	12.70	12.56	12.69	12.69	-0.31%	596,206
Feb 11, 2025	12.62	12.73	12.62	12.73	12.73	0.39%	677,491
Feb 10, 2025	12.69	12.73	12.62	12.68	12.68	-0.08%	759,774
Feb 7, 2025	12.69	12.72	12.60	12.69	12.69	-0.39%	750,229
Feb 6, 2025	12.68	12.76	12.66	12.74	12.74	0.71%	1,045,654
Feb 5, 2025	12.64	12.68	12.59	12.65	12.65	0.24%	711,232
Feb 4, 2025	12.52	12.64	12.42	12.62	12.62	0.80%	966,067
Feb 3, 2025	12.30	12.56	12.26	12.52	12.52	-0.32%	1,019,560
Jan 31, 2025	12.53	12.64	12.52	12.56	12.56	-0.24%	996,174
Jan 30, 2025	12.55	12.65	12.51	12.59	12.46	1.12%	951,678
Jan 29, 2025	12.68	12.71	12.41	12.45	12.32	-1.81%	1,247,287
Jan 28, 2025	12.62	12.72	12.61	12.68	12.55	0.48%	840,932
Jan 27, 2025	12.52	12.67	12.49	12.62	12.49	0.80%	1,310,782
Jan 24, 2025	12.45	12.60	12.41	12.52	12.39	0.56%	533,547
Jan 23, 2025	12.48	12.52	12.43	12.45	12.32	-0.24%	634,717
Jan 22, 2025	12.61	12.62	12.47	12.48	12.35	-1.03%	650,152
Jan 21, 2025	12.58	12.63	12.51	12.61	12.48	0.48%	678,071
Jan 17, 2025	12.55	12.58	12.47	12.55	12.42	0.56%	723,236
Jan 16, 2025	12.33	12.50	12.33	12.48	12.35	1.46%	1,145,315
Jan 15, 2025	12.36	12.38	12.23	12.30	12.17	0.74%	738,356
Jan 14, 2025	12.14	12.24	12.10	12.21	12.09	0.91%	713,246
Jan 13, 2025	12.05	12.11	11.92	12.10	11.98	0.17%	919,474
Jan 10, 2025	12.08	12.13	11.91	12.08	11.96	-0.49%	949,377
Jan 8, 2025	12.16	12.22	12.08	12.14	12.02	-0.82%	735,484
Jan 7, 2025	12.23	12.31	12.11	12.24	12.12	-	911,863
Jan 6, 2025	12.34	12.38	12.23	12.24	12.12	-0.81%	874,757
Jan 3, 2025	12.16	12.38	12.16	12.34	12.21	1.48%	1,159,317
Jan 2, 2025	12.15	12.19	12.07	12.16	12.04	0.33%	723,534
Dec 31, 2024	12.05	12.17	12.01	12.12	12.00	0.33%	1,214,673
Dec 30, 2024	12.15	12.16	11.99	12.08	11.83	-0.82%	809,944
Dec 27, 2024	12.23	12.32	12.13	12.18	11.93	-0.49%	845,109
Dec 26, 2024	12.25	12.27	12.16	12.24	11.99	-0.24%	661,375
Dec 24, 2024	12.17	12.27	12.13	12.27	12.02	1.07%	516,876
Dec 23, 2024	12.15	12.17	12.04	12.14	11.89	0.08%	753,597
Dec 20, 2024	11.99	12.29	11.94	12.13	11.88	0.66%	4,998,784
Dec 19, 2024	12.10	12.22	12.04	12.05	11.80	0.75%	931,215
Dec 18, 2024	12.32	12.40	11.94	11.96	11.71	-2.61%	1,128,711
Dec 17, 2024	12.40	12.47	12.24	12.28	12.03	-1.21%	831,500
Dec 16, 2024	12.32	12.49	12.29	12.43	12.17	0.65%	1,280,095
Dec 13, 2024	12.32	12.35	12.25	12.35	12.09	0.08%	712,183
Dec 12, 2024	12.33	12.39	12.31	12.34	12.08	0.08%	533,887
Dec 11, 2024	12.36	12.38	12.26	12.33	12.07	-	477,815
Dec 10, 2024	12.26	12.35	12.22	12.33	12.07	0.49%	612,732
Dec 9, 2024	12.27	12.33	12.24	12.27	12.02	-	572,449
Dec 6, 2024	12.14	12.29	12.14	12.27	12.02	0.90%	624,644
Dec 5, 2024	12.20	12.24	12.14	12.16	11.91	-0.33%	673,967
Dec 4, 2024	12.32	12.33	12.20	12.20	11.95	-0.73%	591,132
Dec 3, 2024	12.38	12.45	12.24	12.29	12.04	-0.65%	753,159
Dec 2, 2024	12.37	12.43	12.25	12.37	12.11	0.08%	1,121,664
Nov 29, 2024	12.41	12.44	12.35	12.36	12.10	-0.88%	411,232
Nov 27, 2024	12.40	12.58	12.40	12.47	12.08	0.81%	636,136
Nov 26, 2024	12.47	12.47	12.32	12.37	11.99	-0.88%	1,212,957
Nov 25, 2024	12.59	12.63	12.47	12.48	12.09	-0.32%	1,127,018
Nov 22, 2024	12.45	12.55	12.45	12.52	12.13	0.97%	756,452
Nov 21, 2024	12.28	12.43	12.26	12.40	12.02	0.90%	536,868
Nov 20, 2024	12.38	12.38	12.20	12.29	11.91	-0.65%	534,696
Nov 19, 2024	12.24	12.38	12.20	12.37	11.99	0.90%	763,903
Nov 18, 2024	12.20	12.34	12.12	12.26	11.88	0.49%	616,301
Nov 15, 2024	12.21	12.24	12.12	12.20	11.82	0.16%	666,788
Nov 14, 2024	12.29	12.30	12.09	12.18	11.80	-0.25%	751,690
Nov 13, 2024	12.31	12.36	12.18	12.21	11.83	-0.49%	703,533
Nov 12, 2024	12.33	12.38	12.16	12.27	11.89	-0.97%	751,177
Nov 11, 2024	12.51	12.55	12.32	12.39	12.01	-0.24%	643,690
Nov 8, 2024	12.46	12.69	12.39	12.42	12.04	-0.08%	1,282,902
Nov 7, 2024	12.41	12.55	12.30	12.43	12.05	3.24%	1,169,012
Nov 6, 2024	12.22	12.30	11.78	12.04	11.67	0.75%	1,462,127
Nov 5, 2024	11.92	11.97	11.85	11.95	11.58	0.25%	789,940
Nov 4, 2024	11.97	12.05	11.91	11.92	11.55	-0.25%	831,833
Nov 1, 2024	12.15	12.24	11.94	11.95	11.58	-1.16%	1,078,300
Oct 31, 2024	12.30	12.32	12.09	12.09	11.72	-2.89%	818,337
Oct 30, 2024	12.55	12.60	12.45	12.45	11.94	-0.40%	732,049
Oct 29, 2024	12.50	12.54	12.31	12.50	11.98	-0.08%	919,996
Oct 28, 2024	12.60	12.61	12.50	12.51	11.99	-0.48%	697,561
Oct 25, 2024	12.75	12.79	12.55	12.57	12.05	-0.95%	885,399
Oct 24, 2024	12.65	12.70	12.57	12.69	12.17	0.71%	634,554
Oct 23, 2024	12.60	12.63	12.46	12.60	12.08	-0.08%	629,596
Oct 22, 2024	12.64	12.65	12.55	12.61	12.09	-0.32%	908,077
Oct 21, 2024	12.84	12.86	12.63	12.65	12.13	-1.25%	831,693
Oct 18, 2024	12.76	12.81	12.71	12.81	12.28	0.55%	647,358
Oct 17, 2024	12.79	12.81	12.67	12.74	12.21	-0.55%	603,524
Oct 16, 2024	12.64	12.82	12.64	12.81	12.28	1.83%	702,799
Oct 15, 2024	12.55	12.61	12.55	12.58	12.06	0.48%	681,743
Oct 14, 2024	12.45	12.54	12.41	12.52	12.00	0.32%	668,593
Oct 11, 2024	12.44	12.50	12.44	12.48	11.97	0.32%	483,966
Oct 10, 2024	12.40	12.45	12.36	12.44	11.93	0.16%	650,671
Oct 9, 2024	12.46	12.51	12.41	12.42	11.91	-0.16%	826,893
Oct 8, 2024	12.44	12.46	12.37	12.44	11.93	0.57%	697,003
Oct 7, 2024	12.49	12.49	12.31	12.37	11.86	-0.72%	703,345
Oct 4, 2024	12.58	12.61	12.41	12.46	11.95	-0.32%	881,707
Oct 3, 2024	12.58	12.59	12.46	12.50	11.98	-0.79%	962,703
Oct 2, 2024	12.55	12.66	12.47	12.60	12.08	0.16%	719,011
Oct 1, 2024	12.92	12.94	12.53	12.58	12.06	-2.40%	1,184,909
Sep 30, 2024	12.90	12.96	12.83	12.89	12.36	-1.00%	781,697
Sep 27, 2024	13.04	13.10	12.99	13.02	12.36	0.31%	1,018,991
Sep 26, 2024	13.01	13.07	12.95	12.98	12.32	0.15%	770,247
Sep 25, 2024	13.09	13.10	12.94	12.96	12.30	-1.14%	873,737
Sep 24, 2024	13.07	13.14	13.06	13.11	12.44	0.61%	763,044
Sep 23, 2024	13.14	13.16	13.03	13.03	12.37	-0.61%	828,305
Sep 20, 2024	13.18	13.23	13.10	13.11	12.44	-1.06%	1,979,240
Sep 19, 2024	13.27	13.33	13.13	13.25	12.58	0.76%	1,134,339