Ellington Financial Inc. (EFC)
13.88
-0.47 (-3.28%)
At close: Mar 03, 2025, 3:59 PM
13.77
-0.79%
Pre-market: Mar 04, 2025, 04:01 AM EST
EFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 14.23 | 14.23 | 13.85 | 13.86 | -0.49 | -3.41% | 3,018,241 |
| Feb 28, 2025 | 13.41 | 14.40 | 13.25 | 14.35 | 1.05 | 7.89% | 3,847,993 |
| Feb 27, 2025 | 13.35 | 13.39 | 13.24 | 13.30 | -0.03 | -0.23% | 1,007,200 |
| Feb 26, 2025 | 13.31 | 13.42 | 13.30 | 13.33 | 0.02 | 0.15% | 1,016,266 |
| Feb 25, 2025 | 13.17 | 13.35 | 13.16 | 13.31 | 0.19 | 1.45% | 1,775,262 |
| Feb 24, 2025 | 13.11 | 13.19 | 13.03 | 13.12 | 0.02 | 0.15% | 1,191,600 |
| Feb 21, 2025 | 13.18 | 13.25 | 12.98 | 13.10 | -0.02 | -0.15% | 1,438,505 |
| Feb 20, 2025 | 13.06 | 13.14 | 13.00 | 13.12 | 0.02 | 0.15% | 848,277 |
| Feb 19, 2025 | 13.03 | 13.10 | 13.00 | 13.10 | 0.01 | 0.08% | 1,026,300 |
| Feb 18, 2025 | 13.00 | 13.12 | 12.98 | 13.09 | 0.10 | 0.77% | 1,292,117 |
| Feb 14, 2025 | 12.88 | 12.99 | 12.88 | 12.99 | 0.11 | 0.85% | 886,237 |
| Feb 13, 2025 | 12.72 | 12.91 | 12.71 | 12.88 | 0.19 | 1.50% | 1,085,900 |
| Feb 12, 2025 | 12.58 | 12.70 | 12.56 | 12.69 | -0.04 | -0.31% | 596,206 |
| Feb 11, 2025 | 12.62 | 12.73 | 12.62 | 12.73 | 0.05 | 0.39% | 677,500 |
| Feb 10, 2025 | 12.69 | 12.73 | 12.62 | 12.68 | -0.01 | -0.08% | 759,774 |
| Feb 7, 2025 | 12.69 | 12.72 | 12.60 | 12.69 | -0.05 | -0.39% | 750,229 |
| Feb 6, 2025 | 12.68 | 12.76 | 12.66 | 12.74 | 0.09 | 0.71% | 1,045,654 |
| Feb 5, 2025 | 12.64 | 12.68 | 12.59 | 12.65 | 0.03 | 0.24% | 711,232 |
| Feb 4, 2025 | 12.52 | 12.64 | 12.42 | 12.62 | 0.10 | 0.80% | 966,067 |
| Feb 3, 2025 | 12.30 | 12.56 | 12.26 | 12.52 | -0.04 | -0.32% | 1,019,600 |
| Jan 31, 2025 | 12.53 | 12.64 | 12.52 | 12.56 | -0.03 | -0.24% | 996,200 |
| Jan 30, 2025 | 12.55 | 12.65 | 12.51 | 12.59 | 0.14 | 1.12% | 951,700 |
| Jan 29, 2025 | 12.68 | 12.71 | 12.41 | 12.45 | -0.23 | -1.81% | 1,247,300 |
| Jan 28, 2025 | 12.62 | 12.72 | 12.61 | 12.68 | 0.06 | 0.48% | 840,932 |
| Jan 27, 2025 | 12.52 | 12.67 | 12.49 | 12.62 | 0.10 | 0.80% | 1,310,800 |
| Jan 24, 2025 | 12.45 | 12.60 | 12.41 | 12.52 | 0.07 | 0.56% | 533,547 |
| Jan 23, 2025 | 12.48 | 12.52 | 12.43 | 12.45 | -0.03 | -0.24% | 634,717 |
| Jan 22, 2025 | 12.61 | 12.62 | 12.47 | 12.48 | -0.13 | -1.03% | 650,152 |
| Jan 21, 2025 | 12.58 | 12.63 | 12.51 | 12.61 | 0.06 | 0.48% | 678,071 |
| Jan 17, 2025 | 12.55 | 12.58 | 12.47 | 12.55 | 0.07 | 0.56% | 723,236 |
| Jan 16, 2025 | 12.33 | 12.50 | 12.33 | 12.48 | 0.18 | 1.46% | 1,145,315 |
| Jan 15, 2025 | 12.36 | 12.38 | 12.23 | 12.30 | 0.09 | 0.74% | 738,356 |
| Jan 14, 2025 | 12.14 | 12.24 | 12.10 | 12.21 | 0.11 | 0.91% | 713,246 |
| Jan 13, 2025 | 12.05 | 12.11 | 11.92 | 12.10 | 0.02 | 0.17% | 919,500 |
| Jan 10, 2025 | 12.08 | 12.13 | 11.91 | 12.08 | -0.06 | -0.49% | 949,377 |
| Jan 8, 2025 | 12.16 | 12.22 | 12.08 | 12.14 | -0.10 | -0.82% | 735,500 |
| Jan 7, 2025 | 12.23 | 12.31 | 12.11 | 12.24 | 0.00 | 0.00% | 911,900 |
| Jan 6, 2025 | 12.34 | 12.38 | 12.23 | 12.24 | -0.10 | -0.81% | 874,800 |
| Jan 3, 2025 | 12.16 | 12.38 | 12.16 | 12.34 | 0.18 | 1.48% | 1,159,317 |
| Jan 2, 2025 | 12.15 | 12.19 | 12.07 | 12.16 | 0.04 | 0.33% | 723,534 |
| Dec 31, 2024 | 12.05 | 12.17 | 12.01 | 12.12 | 0.04 | 0.33% | 1,214,673 |
| Dec 30, 2024 | 12.15 | 12.16 | 11.99 | 12.08 | -0.10 | -0.82% | 809,944 |
| Dec 27, 2024 | 12.23 | 12.32 | 12.13 | 12.18 | -0.06 | -0.49% | 845,109 |
| Dec 26, 2024 | 12.25 | 12.27 | 12.16 | 12.24 | -0.03 | -0.24% | 661,375 |
| Dec 24, 2024 | 12.17 | 12.27 | 12.13 | 12.27 | 0.13 | 1.07% | 516,900 |
| Dec 23, 2024 | 12.15 | 12.17 | 12.04 | 12.14 | 0.01 | 0.08% | 753,600 |
| Dec 20, 2024 | 11.99 | 12.29 | 11.94 | 12.13 | 0.08 | 0.66% | 4,998,800 |
| Dec 19, 2024 | 12.10 | 12.22 | 12.04 | 12.05 | 0.09 | 0.75% | 931,215 |
| Dec 18, 2024 | 12.32 | 12.40 | 11.94 | 11.96 | -0.32 | -2.61% | 1,128,711 |
| Dec 17, 2024 | 12.40 | 12.47 | 12.24 | 12.28 | -0.15 | -1.21% | 831,500 |