Ellington Financial Inc. (EFC)
NYSE: EFC
· Real-Time Price · USD
13.43
-0.11 (-0.81%)
At close: Sep 12, 2025, 3:59 PM
13.50
0.56%
After-hours: Sep 12, 2025, 07:55 PM EDT
EFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.51 | 13.52 | 13.40 | 13.43 | 13.43 | -0.81% | 1,200,973 |
| Sep 11, 2025 | 13.60 | 13.70 | 13.46 | 13.54 | 13.54 | -0.37% | 2,295,700 |
| Sep 10, 2025 | 13.67 | 13.70 | 13.50 | 13.59 | 13.59 | -0.51% | 1,376,222 |
| Sep 9, 2025 | 13.69 | 13.76 | 13.56 | 13.66 | 13.66 | -0.29% | 1,403,234 |
| Sep 8, 2025 | 13.83 | 13.94 | 13.68 | 13.70 | 13.70 | -0.94% | 1,997,991 |
| Sep 5, 2025 | 13.74 | 13.85 | 13.67 | 13.83 | 13.83 | 0.88% | 1,160,949 |
| Sep 4, 2025 | 13.71 | 13.75 | 13.63 | 13.71 | 13.71 | 0.29% | 1,293,708 |
| Sep 3, 2025 | 13.58 | 13.70 | 13.56 | 13.67 | 13.67 | 0.66% | 1,260,400 |
| 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% | 1,237,600 |
| Aug 28, 2025 | 13.82 | 13.84 | 13.67 | 13.75 | 13.62 | -0.29% | 1,281,600 |
| 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% | 1,259,800 |
| 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% | 948,100 |
| Aug 15, 2025 | 13.81 | 13.87 | 13.75 | 13.75 | 13.62 | -0.15% | 1,112,366 |