Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.13
+0.08 (0.66%)
At close: Dec 20, 2024, 4:00 PM
12.28
+0.15 (1.24%)
After-hours: Dec 20, 2024, 7:55 PM EST
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.99 | 12.29 | 11.94 | 12.13 | 12.13 | 0.66% | 3,955,426 |
| Dec 19, 2024 | 12.10 | 12.22 | 12.04 | 12.05 | 12.05 | 0.75% | 931,215 |
| Dec 18, 2024 | 12.32 | 12.40 | 11.94 | 11.96 | 11.96 | -2.61% | 1,128,711 |
| Dec 17, 2024 | 12.40 | 12.47 | 12.24 | 12.28 | 12.28 | -1.21% | 831,500 |
| Dec 16, 2024 | 12.32 | 12.49 | 12.29 | 12.43 | 12.43 | 0.65% | 1,280,095 |
| Dec 13, 2024 | 12.32 | 12.35 | 12.25 | 12.35 | 12.35 | 0.08% | 712,200 |
| Dec 12, 2024 | 12.33 | 12.39 | 12.31 | 12.34 | 12.34 | 0.08% | 533,887 |
| Dec 11, 2024 | 12.36 | 12.38 | 12.26 | 12.33 | 12.33 | - | 477,815 |
| Dec 10, 2024 | 12.26 | 12.35 | 12.22 | 12.33 | 12.33 | 0.49% | 612,732 |
| Dec 9, 2024 | 12.27 | 12.33 | 12.24 | 12.27 | 12.27 | - | 572,449 |
| Dec 6, 2024 | 12.14 | 12.29 | 12.14 | 12.27 | 12.27 | 0.90% | 624,644 |
| Dec 5, 2024 | 12.20 | 12.24 | 12.14 | 12.16 | 12.16 | -0.33% | 673,967 |
| Dec 4, 2024 | 12.32 | 12.33 | 12.20 | 12.20 | 12.20 | -0.73% | 591,132 |
| Dec 3, 2024 | 12.38 | 12.45 | 12.24 | 12.29 | 12.29 | -0.65% | 753,200 |
| Dec 2, 2024 | 12.37 | 12.43 | 12.25 | 12.37 | 12.37 | 0.08% | 1,121,664 |
| Nov 29, 2024 | 12.41 | 12.44 | 12.35 | 12.36 | 12.36 | -0.88% | 411,232 |
| Nov 27, 2024 | 12.40 | 12.58 | 12.40 | 12.47 | 12.34 | 0.81% | 636,136 |
| Nov 26, 2024 | 12.47 | 12.47 | 12.32 | 12.37 | 12.24 | -0.88% | 1,212,957 |
| Nov 25, 2024 | 12.59 | 12.63 | 12.47 | 12.48 | 12.35 | -0.32% | 1,127,018 |
| Nov 22, 2024 | 12.45 | 12.55 | 12.45 | 12.52 | 12.39 | 0.97% | 756,500 |
| Nov 21, 2024 | 12.28 | 12.43 | 12.26 | 12.40 | 12.27 | 0.90% | 536,868 |
| Nov 20, 2024 | 12.38 | 12.38 | 12.20 | 12.29 | 12.16 | -0.65% | 534,700 |
| Nov 19, 2024 | 12.24 | 12.38 | 12.20 | 12.37 | 12.24 | 0.90% | 763,903 |
| Nov 18, 2024 | 12.20 | 12.34 | 12.12 | 12.26 | 12.13 | 0.49% | 616,301 |
| Nov 15, 2024 | 12.21 | 12.24 | 12.12 | 12.20 | 12.07 | 0.16% | 666,788 |
| Nov 14, 2024 | 12.29 | 12.30 | 12.09 | 12.18 | 12.05 | -0.25% | 751,690 |
| Nov 13, 2024 | 12.31 | 12.36 | 12.18 | 12.21 | 12.08 | -0.49% | 703,533 |
| Nov 12, 2024 | 12.33 | 12.38 | 12.16 | 12.27 | 12.14 | -0.97% | 751,177 |
| Nov 11, 2024 | 12.51 | 12.55 | 12.32 | 12.39 | 12.26 | -0.24% | 643,700 |
| Nov 8, 2024 | 12.46 | 12.69 | 12.39 | 12.42 | 12.29 | -0.08% | 1,282,902 |
| Nov 7, 2024 | 12.41 | 12.55 | 12.30 | 12.43 | 12.30 | 3.24% | 1,169,012 |
| Nov 6, 2024 | 12.22 | 12.30 | 11.78 | 12.04 | 11.91 | 0.75% | 1,462,127 |
| Nov 5, 2024 | 11.92 | 11.97 | 11.85 | 11.95 | 11.83 | 0.25% | 789,940 |
| Nov 4, 2024 | 11.97 | 12.05 | 11.91 | 11.92 | 11.80 | -0.25% | 831,833 |
| Nov 1, 2024 | 12.15 | 12.24 | 11.94 | 11.95 | 11.83 | -1.16% | 1,078,300 |
| Oct 31, 2024 | 12.30 | 12.32 | 12.09 | 12.09 | 11.96 | -2.89% | 818,337 |
| Oct 30, 2024 | 12.55 | 12.60 | 12.45 | 12.45 | 12.19 | -0.40% | 732,049 |
| Oct 29, 2024 | 12.50 | 12.54 | 12.31 | 12.50 | 12.37 | -0.08% | 920,000 |
| Oct 28, 2024 | 12.60 | 12.61 | 12.50 | 12.51 | 12.38 | -0.48% | 697,600 |
| Oct 25, 2024 | 12.75 | 12.79 | 12.55 | 12.57 | 12.44 | -0.95% | 885,399 |
| Oct 24, 2024 | 12.65 | 12.70 | 12.57 | 12.69 | 12.56 | 0.71% | 634,554 |
| Oct 23, 2024 | 12.60 | 12.63 | 12.46 | 12.60 | 12.47 | -0.08% | 629,600 |
| Oct 22, 2024 | 12.64 | 12.65 | 12.55 | 12.61 | 12.48 | -0.32% | 908,100 |
| Oct 21, 2024 | 12.84 | 12.86 | 12.63 | 12.65 | 12.52 | -1.25% | 831,693 |
| Oct 18, 2024 | 12.76 | 12.81 | 12.71 | 12.81 | 12.68 | 0.55% | 647,358 |
| Oct 17, 2024 | 12.79 | 12.81 | 12.67 | 12.74 | 12.61 | -0.55% | 603,524 |
| Oct 16, 2024 | 12.64 | 12.82 | 12.64 | 12.81 | 12.68 | 1.83% | 702,800 |
| Oct 15, 2024 | 12.55 | 12.61 | 12.55 | 12.58 | 12.45 | 0.48% | 681,743 |
| Oct 14, 2024 | 12.45 | 12.54 | 12.41 | 12.52 | 12.39 | 0.32% | 668,593 |
| Oct 11, 2024 | 12.44 | 12.50 | 12.44 | 12.48 | 12.35 | 0.32% | 483,966 |
| Oct 10, 2024 | 12.40 | 12.45 | 12.36 | 12.44 | 12.31 | 0.16% | 650,700 |
| Oct 9, 2024 | 12.46 | 12.51 | 12.41 | 12.42 | 12.29 | -0.16% | 826,900 |
| Oct 8, 2024 | 12.44 | 12.46 | 12.37 | 12.44 | 12.31 | 0.57% | 697,003 |
| Oct 7, 2024 | 12.49 | 12.49 | 12.31 | 12.37 | 12.24 | -0.72% | 703,345 |
| Oct 4, 2024 | 12.58 | 12.61 | 12.41 | 12.46 | 12.33 | -0.32% | 881,707 |
| Oct 3, 2024 | 12.58 | 12.59 | 12.46 | 12.50 | 12.37 | -0.79% | 962,703 |
| Oct 2, 2024 | 12.55 | 12.66 | 12.47 | 12.60 | 12.47 | 0.16% | 719,011 |
| Oct 1, 2024 | 12.92 | 12.94 | 12.53 | 12.58 | 12.45 | -2.40% | 1,184,909 |
| Sep 30, 2024 | 12.90 | 12.96 | 12.83 | 12.89 | 12.89 | -1.00% | 781,697 |
| Sep 27, 2024 | 13.04 | 13.10 | 12.99 | 13.02 | 12.89 | 0.31% | 1,019,000 |
| Sep 26, 2024 | 13.01 | 13.07 | 12.95 | 12.98 | 12.85 | 0.15% | 770,247 |
| Sep 25, 2024 | 13.09 | 13.10 | 12.94 | 12.96 | 12.83 | -1.14% | 873,737 |
| Sep 24, 2024 | 13.07 | 13.14 | 13.06 | 13.11 | 12.98 | 0.61% | 763,044 |
| Sep 23, 2024 | 13.14 | 13.16 | 13.03 | 13.03 | 12.90 | -0.61% | 828,305 |
| Sep 20, 2024 | 13.18 | 13.23 | 13.10 | 13.11 | 12.98 | -1.06% | 1,979,240 |
| Sep 19, 2024 | 13.27 | 13.33 | 13.13 | 13.25 | 13.12 | 0.76% | 1,134,339 |
| Sep 18, 2024 | 13.22 | 13.29 | 13.10 | 13.15 | 13.02 | -0.68% | 1,203,062 |
| Sep 17, 2024 | 13.37 | 13.40 | 13.21 | 13.24 | 13.11 | -0.68% | 1,023,200 |
| Sep 16, 2024 | 13.29 | 13.34 | 13.26 | 13.33 | 13.20 | 0.23% | 878,305 |
| Sep 13, 2024 | 13.31 | 13.31 | 13.19 | 13.30 | 13.17 | 0.53% | 1,055,651 |
| Sep 12, 2024 | 13.15 | 13.25 | 13.10 | 13.23 | 13.10 | 0.76% | 767,807 |
| Sep 11, 2024 | 13.11 | 13.15 | 12.93 | 13.13 | 13.00 | -0.53% | 654,437 |
| Sep 10, 2024 | 13.13 | 13.21 | 13.07 | 13.20 | 13.07 | 0.92% | 685,517 |
| Sep 9, 2024 | 13.07 | 13.12 | 12.93 | 13.08 | 12.95 | 0.38% | 661,924 |
| Sep 6, 2024 | 13.10 | 13.18 | 12.98 | 13.03 | 12.90 | -0.76% | 526,772 |
| Sep 5, 2024 | 13.06 | 13.19 | 13.05 | 13.13 | 13.00 | 1.08% | 557,003 |
| Sep 4, 2024 | 13.10 | 13.17 | 12.98 | 12.99 | 12.86 | -1.14% | 749,408 |
| Sep 3, 2024 | 13.07 | 13.16 | 13.01 | 13.14 | 13.01 | -0.08% | 757,087 |
| Aug 30, 2024 | 13.16 | 13.16 | 13.00 | 13.15 | 13.02 | -0.53% | 751,600 |
| Aug 29, 2024 | 13.26 | 13.27 | 13.16 | 13.22 | 12.96 | 0.08% | 1,130,000 |
| Aug 28, 2024 | 13.20 | 13.26 | 13.13 | 13.21 | 12.95 | 0.15% | 672,048 |
| Aug 27, 2024 | 13.17 | 13.25 | 13.14 | 13.19 | 12.93 | - | 760,648 |
| Aug 26, 2024 | 13.44 | 13.46 | 13.17 | 13.19 | 12.93 | -1.42% | 1,273,100 |
| Aug 23, 2024 | 13.27 | 13.42 | 13.25 | 13.38 | 13.12 | 1.21% | 1,006,800 |
| Aug 22, 2024 | 13.20 | 13.26 | 13.17 | 13.22 | 12.96 | 0.38% | 597,084 |
| Aug 21, 2024 | 13.16 | 13.20 | 13.08 | 13.17 | 12.91 | 0.30% | 665,919 |
| Aug 20, 2024 | 13.11 | 13.20 | 13.07 | 13.13 | 12.87 | -0.23% | 711,425 |
| Aug 19, 2024 | 13.06 | 13.16 | 13.04 | 13.16 | 12.90 | 0.77% | 897,000 |
| Aug 16, 2024 | 12.95 | 13.09 | 12.95 | 13.06 | 12.80 | 0.93% | 687,000 |
| Aug 15, 2024 | 12.94 | 13.04 | 12.87 | 12.94 | 12.68 | 0.54% | 705,919 |
| Aug 14, 2024 | 12.82 | 12.91 | 12.76 | 12.87 | 12.62 | 0.78% | 671,297 |
| Aug 13, 2024 | 12.61 | 12.84 | 12.60 | 12.77 | 12.52 | 1.35% | 508,027 |
| Aug 12, 2024 | 12.77 | 12.77 | 12.47 | 12.60 | 12.35 | -1.79% | 1,011,256 |
| Aug 9, 2024 | 12.84 | 12.91 | 12.71 | 12.83 | 12.58 | 0.16% | 749,748 |
| Aug 8, 2024 | 12.66 | 12.83 | 12.60 | 12.81 | 12.56 | 1.91% | 1,012,530 |
| Aug 7, 2024 | 12.57 | 12.69 | 12.41 | 12.57 | 12.32 | 3.20% | 1,451,220 |
| Aug 6, 2024 | 12.05 | 12.32 | 12.01 | 12.18 | 11.94 | 1.16% | 913,100 |
| Aug 5, 2024 | 12.14 | 12.30 | 11.82 | 12.04 | 11.80 | -3.60% | 1,560,148 |
| Aug 2, 2024 | 12.39 | 12.56 | 12.37 | 12.49 | 12.24 | -1.26% | 1,148,600 |
| Aug 1, 2024 | 12.71 | 12.77 | 12.49 | 12.65 | 12.40 | -0.32% | 1,176,747 |