Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	13.71	13.75	13.63	13.71	13.71	0.29%	1,264,235
Sep 3, 2025	13.58	13.70	13.56	13.67	13.67	0.66%	1,217,753
Sep 2, 2025	13.51	13.60	13.40	13.58	13.58	-0.44%	1,556,666
Aug 29, 2025	13.63	13.70	13.60	13.64	13.64	-0.80%	1,237,580
Aug 28, 2025	13.82	13.84	13.67	13.75	13.62	-0.29%	1,281,590
Aug 27, 2025	13.86	13.89	13.75	13.79	13.66	-0.65%	1,202,951
Aug 26, 2025	13.86	13.95	13.85	13.88	13.75	0.14%	1,169,406
Aug 25, 2025	13.96	14.00	13.85	13.86	13.73	-1.14%	1,259,797
Aug 22, 2025	13.77	14.07	13.68	14.02	13.89	2.41%	1,241,352
Aug 21, 2025	13.79	13.82	13.68	13.69	13.56	-1.08%	913,245
Aug 20, 2025	13.75	13.87	13.73	13.84	13.71	0.65%	1,530,754
Aug 19, 2025	13.75	14.05	13.74	13.75	13.62	0.29%	1,570,726
Aug 18, 2025	13.70	13.74	13.63	13.71	13.58	-0.29%	948,086
Aug 15, 2025	13.81	13.87	13.75	13.75	13.62	-0.15%	1,112,366
Aug 14, 2025	13.65	13.82	13.61	13.77	13.64	0.44%	1,235,486
Aug 13, 2025	13.50	13.74	13.36	13.71	13.58	2.62%	1,764,211
Aug 12, 2025	13.16	13.49	13.16	13.36	13.23	1.52%	1,398,262
Aug 11, 2025	13.00	13.29	12.94	13.16	13.04	1.39%	1,724,025
Aug 8, 2025	13.00	13.05	12.82	12.98	12.86	2.53%	1,184,152
Aug 7, 2025	12.74	12.76	12.60	12.66	12.54	-0.47%	1,460,791
Aug 6, 2025	12.90	12.90	12.67	12.72	12.60	-1.55%	929,330
Aug 5, 2025	12.96	12.98	12.86	12.92	12.80	-0.23%	1,226,059
Aug 4, 2025	12.74	12.95	12.72	12.95	12.83	1.97%	1,238,381
Aug 1, 2025	12.69	12.75	12.60	12.70	12.58	0.08%	1,200,692
Jul 31, 2025	12.84	12.84	12.64	12.69	12.57	-2.16%	1,227,902
Jul 30, 2025	13.17	13.21	12.94	12.97	12.72	-1.44%	1,537,219
Jul 29, 2025	13.15	13.21	13.08	13.16	12.90	0.61%	863,545
Jul 28, 2025	13.26	13.29	13.04	13.08	12.83	-1.21%	990,015
Jul 25, 2025	13.31	13.32	13.12	13.24	12.98	-0.08%	1,009,823
Jul 24, 2025	13.33	13.43	13.24	13.25	12.99	-0.60%	890,687
Jul 23, 2025	13.21	13.35	13.19	13.33	13.07	1.06%	1,071,349
Jul 22, 2025	13.17	13.28	13.13	13.19	12.93	0.23%	1,001,210
Jul 21, 2025	13.19	13.31	13.12	13.16	12.90	0.23%	1,282,921
Jul 18, 2025	13.32	13.34	13.08	13.13	12.87	-0.83%	861,897
Jul 17, 2025	13.31	13.40	13.24	13.24	12.98	-0.97%	733,321
Jul 16, 2025	13.22	13.38	13.21	13.37	13.11	1.29%	806,471
Jul 15, 2025	13.27	13.32	13.17	13.20	12.94	-0.45%	644,095
Jul 14, 2025	13.21	13.30	13.18	13.26	13.00	0.30%	617,533
Jul 11, 2025	13.17	13.27	13.16	13.22	12.96	-0.15%	624,841
Jul 10, 2025	13.25	13.34	13.17	13.24	12.98	-0.30%	1,045,768
Jul 9, 2025	13.25	13.38	13.20	13.28	13.02	0.68%	995,643
Jul 8, 2025	13.00	13.23	13.00	13.19	12.93	1.31%	963,056
Jul 7, 2025	13.10	13.20	12.99	13.02	12.77	-1.06%	817,348
Jul 3, 2025	13.05	13.18	13.01	13.16	12.90	0.53%	723,198
Jul 2, 2025	12.95	13.11	12.95	13.09	12.84	0.93%	1,038,485
Jul 1, 2025	12.90	13.12	12.90	12.97	12.72	-0.15%	1,036,508
Jun 30, 2025	12.92	12.99	12.83	12.99	12.74	0.08%	853,651
Jun 27, 2025	13.18	13.19	12.98	12.98	12.60	-1.22%	2,198,410
Jun 26, 2025	13.04	13.16	13.01	13.14	12.76	1.47%	860,135
Jun 25, 2025	12.94	13.05	12.89	12.95	12.57	-0.38%	702,537