Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.67
-0.17 (-1.32%)
At close: Jun 17, 2025, 4:00 PM
12.78
+0.11 (0.87%)
After-hours: Jun 17, 2025, 7:55 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 12.81 | 12.86 | 12.66 | 12.67 | 12.67 | -1.32% | 676,321 |
| Jun 16, 2025 | 13.01 | 13.03 | 12.82 | 12.84 | 12.84 | -0.23% | 686,340 |
| Jun 13, 2025 | 12.97 | 13.05 | 12.86 | 12.87 | 12.87 | -1.53% | 762,767 |
| Jun 12, 2025 | 12.94 | 13.08 | 12.86 | 13.07 | 13.07 | 0.77% | 756,775 |
| Jun 11, 2025 | 13.00 | 13.09 | 12.94 | 12.97 | 12.97 | 0.15% | 676,468 |
| Jun 10, 2025 | 12.78 | 12.98 | 12.72 | 12.95 | 12.95 | 1.41% | 737,175 |
| Jun 9, 2025 | 12.74 | 12.88 | 12.72 | 12.77 | 12.77 | 0.63% | 831,128 |
| Jun 6, 2025 | 12.61 | 12.72 | 12.60 | 12.69 | 12.69 | 0.95% | 506,869 |
| Jun 5, 2025 | 12.52 | 12.67 | 12.46 | 12.57 | 12.57 | 0.56% | 656,868 |
| Jun 4, 2025 | 12.51 | 12.55 | 12.43 | 12.50 | 12.50 | -0.08% | 658,919 |
| Jun 3, 2025 | 12.40 | 12.62 | 12.30 | 12.51 | 12.51 | 0.97% | 758,747 |
| Jun 2, 2025 | 12.53 | 12.53 | 12.35 | 12.39 | 12.39 | -1.43% | 805,277 |
| May 30, 2025 | 12.63 | 12.70 | 12.51 | 12.57 | 12.57 | -2.03% | 1,065,443 |
| May 29, 2025 | 12.80 | 12.88 | 12.75 | 12.83 | 12.70 | 0.71% | 902,465 |
| May 28, 2025 | 12.78 | 12.85 | 12.69 | 12.74 | 12.61 | -0.55% | 731,248 |
| May 27, 2025 | 12.74 | 12.84 | 12.65 | 12.81 | 12.68 | 1.67% | 1,070,944 |
| May 23, 2025 | 12.58 | 12.72 | 12.53 | 12.60 | 12.47 | -0.47% | 922,285 |
| May 22, 2025 | 12.61 | 12.77 | 12.40 | 12.66 | 12.53 | 0.48% | 873,859 |
| May 21, 2025 | 12.99 | 13.00 | 12.56 | 12.60 | 12.47 | -3.37% | 1,071,860 |
| May 20, 2025 | 13.05 | 13.12 | 12.96 | 13.04 | 12.91 | -0.53% | 963,295 |
| May 19, 2025 | 13.19 | 13.19 | 12.95 | 13.11 | 12.98 | -1.06% | 1,037,259 |
| May 16, 2025 | 13.30 | 13.38 | 13.21 | 13.25 | 13.11 | -0.23% | 1,223,853 |
| May 15, 2025 | 13.11 | 13.33 | 13.10 | 13.28 | 13.14 | 1.92% | 913,038 |
| May 14, 2025 | 13.05 | 13.08 | 12.99 | 13.03 | 12.90 | -0.31% | 778,882 |
| May 13, 2025 | 13.02 | 13.09 | 13.00 | 13.07 | 12.94 | 0.62% | 700,201 |
| May 12, 2025 | 13.05 | 13.12 | 12.89 | 12.99 | 12.86 | 0.39% | 815,571 |
| May 9, 2025 | 12.96 | 13.03 | 12.86 | 12.94 | 12.81 | - | 569,136 |
| May 8, 2025 | 12.84 | 13.06 | 12.71 | 12.94 | 12.81 | 1.25% | 921,334 |
| May 7, 2025 | 12.76 | 12.92 | 12.76 | 12.78 | 12.65 | 0.24% | 801,312 |
| May 6, 2025 | 12.86 | 12.89 | 12.73 | 12.75 | 12.62 | -1.16% | 692,751 |
| May 5, 2025 | 12.94 | 13.00 | 12.89 | 12.90 | 12.77 | -0.92% | 618,467 |
| May 2, 2025 | 13.07 | 13.09 | 12.95 | 13.02 | 12.89 | 0.46% | 677,744 |
| May 1, 2025 | 13.06 | 13.16 | 12.94 | 12.96 | 12.83 | -0.54% | 716,260 |
| Apr 30, 2025 | 12.99 | 13.14 | 12.78 | 13.03 | 12.90 | -1.51% | 736,722 |
| Apr 29, 2025 | 13.08 | 13.28 | 13.00 | 13.23 | 12.97 | 0.92% | 1,257,050 |
| Apr 28, 2025 | 13.00 | 13.15 | 12.95 | 13.11 | 12.85 | 1.00% | 832,744 |
| Apr 25, 2025 | 12.78 | 13.01 | 12.76 | 12.98 | 12.72 | 1.56% | 988,875 |
| Apr 24, 2025 | 12.66 | 12.85 | 12.59 | 12.78 | 12.52 | 1.03% | 1,103,147 |
| Apr 23, 2025 | 12.70 | 12.77 | 12.57 | 12.65 | 12.40 | 0.80% | 1,180,194 |
| Apr 22, 2025 | 12.23 | 12.57 | 12.19 | 12.55 | 12.30 | 3.80% | 1,184,555 |
| Apr 21, 2025 | 12.11 | 12.12 | 11.87 | 12.09 | 11.85 | -0.82% | 944,119 |
| Apr 17, 2025 | 12.00 | 12.26 | 11.99 | 12.19 | 11.95 | 1.75% | 821,780 |
| Apr 16, 2025 | 12.08 | 12.11 | 11.90 | 11.98 | 11.74 | -0.91% | 846,317 |
| Apr 15, 2025 | 11.99 | 12.20 | 11.93 | 12.09 | 11.85 | 1.17% | 950,648 |
| Apr 14, 2025 | 11.81 | 12.07 | 11.71 | 11.95 | 11.71 | 3.02% | 1,141,904 |
| Apr 11, 2025 | 11.53 | 11.67 | 11.33 | 11.60 | 11.37 | 0.61% | 1,156,221 |
| Apr 10, 2025 | 11.95 | 11.95 | 11.31 | 11.53 | 11.30 | -4.71% | 1,867,711 |
| Apr 9, 2025 | 11.42 | 12.21 | 11.12 | 12.10 | 11.86 | 4.40% | 2,633,800 |
| Apr 8, 2025 | 12.20 | 12.27 | 11.46 | 11.59 | 11.36 | -1.53% | 2,000,381 |
| Apr 7, 2025 | 11.58 | 12.40 | 11.41 | 11.77 | 11.53 | -5.31% | 2,927,062 |