Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	13.46	13.50	13.41	13.46	-	0.11%	341,410
Mar 17, 2025	13.42	13.53	13.40	13.44	13.44	0.30%	848,574
Mar 14, 2025	13.23	13.43	13.23	13.40	13.40	2.29%	716,248
Mar 13, 2025	13.22	13.40	13.08	13.10	13.10	-0.38%	894,718
Mar 12, 2025	13.13	13.23	13.03	13.15	13.15	0.69%	1,294,998
Mar 11, 2025	13.37	13.47	12.95	13.06	13.06	-1.58%	1,435,615
Mar 10, 2025	13.58	13.66	13.26	13.27	13.27	-2.43%	1,804,084
Mar 7, 2025	13.47	13.74	13.46	13.60	13.60	0.97%	1,679,163
Mar 6, 2025	13.56	13.60	13.44	13.47	13.47	-1.03%	1,278,291
Mar 5, 2025	13.60	13.68	13.54	13.61	13.61	0.07%	1,414,697
Mar 4, 2025	13.69	13.74	13.49	13.60	13.60	-1.88%	1,739,001
Mar 3, 2025	14.23	14.23	13.85	13.86	13.86	-3.41%	3,023,773
Feb 28, 2025	13.41	14.40	13.25	14.35	14.35	7.89%	3,847,993
Feb 27, 2025	13.35	13.39	13.24	13.30	13.18	-0.23%	1,007,165
Feb 26, 2025	13.31	13.42	13.30	13.33	13.21	0.15%	1,016,266
Feb 25, 2025	13.17	13.35	13.16	13.31	13.19	1.45%	1,775,262
Feb 24, 2025	13.11	13.19	13.03	13.12	13.00	0.15%	1,191,576
Feb 21, 2025	13.18	13.25	12.98	13.10	12.98	-0.15%	1,438,505
Feb 20, 2025	13.06	13.14	13.00	13.12	13.00	0.15%	848,277
Feb 19, 2025	13.03	13.10	13.00	13.10	12.98	0.08%	1,026,274
Feb 18, 2025	13.00	13.12	12.98	13.09	12.97	0.77%	1,292,117
Feb 14, 2025	12.88	12.99	12.88	12.99	12.87	0.85%	886,237
Feb 13, 2025	12.72	12.91	12.71	12.88	12.76	1.50%	1,085,851
Feb 12, 2025	12.58	12.70	12.56	12.69	12.58	-0.31%	596,206
Feb 11, 2025	12.62	12.73	12.62	12.73	12.62	0.39%	677,491
Feb 10, 2025	12.69	12.73	12.62	12.68	12.57	-0.08%	759,774
Feb 7, 2025	12.69	12.72	12.60	12.69	12.58	-0.39%	750,229
Feb 6, 2025	12.68	12.76	12.66	12.74	12.63	0.71%	1,045,654
Feb 5, 2025	12.64	12.68	12.59	12.65	12.54	0.24%	711,232
Feb 4, 2025	12.52	12.64	12.42	12.62	12.51	0.80%	966,067
Feb 3, 2025	12.30	12.56	12.26	12.52	12.41	-0.32%	1,019,560
Jan 31, 2025	12.53	12.64	12.52	12.56	12.45	-0.24%	996,174
Jan 30, 2025	12.55	12.65	12.51	12.59	12.35	1.12%	951,678
Jan 29, 2025	12.68	12.71	12.41	12.45	12.21	-1.81%	1,247,287
Jan 28, 2025	12.62	12.72	12.61	12.68	12.44	0.48%	840,932
Jan 27, 2025	12.52	12.67	12.49	12.62	12.38	0.80%	1,310,782
Jan 24, 2025	12.45	12.60	12.41	12.52	12.28	0.56%	533,547
Jan 23, 2025	12.48	12.52	12.43	12.45	12.21	-0.24%	634,717
Jan 22, 2025	12.61	12.62	12.47	12.48	12.24	-1.03%	650,152
Jan 21, 2025	12.58	12.63	12.51	12.61	12.37	0.48%	678,071
Jan 17, 2025	12.55	12.58	12.47	12.55	12.31	0.56%	723,236
Jan 16, 2025	12.33	12.50	12.33	12.48	12.24	1.46%	1,145,315
Jan 15, 2025	12.36	12.38	12.23	12.30	12.07	0.74%	738,356
Jan 14, 2025	12.14	12.24	12.10	12.21	11.98	0.91%	713,246
Jan 13, 2025	12.05	12.11	11.92	12.10	11.87	0.17%	919,474
Jan 10, 2025	12.08	12.13	11.91	12.08	11.85	-0.49%	949,377
Jan 8, 2025	12.16	12.22	12.08	12.14	11.91	-0.82%	735,484
Jan 7, 2025	12.23	12.31	12.11	12.24	12.01	-	911,863
Jan 6, 2025	12.34	12.38	12.23	12.24	12.01	-0.81%	874,757
Jan 3, 2025	12.16	12.38	12.16	12.34	12.10	1.48%	1,159,317