Ellington Financial Inc. (EFC)
13.11
-0.08 (-0.61%)
At close: Apr 03, 2025, 3:59 PM
13.05
-0.46%
After-hours: Apr 03, 2025, 04:06 PM EDT
Ellington Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 13.21 | 13.21 | 13.07 | 13.19 | -0.06 | -0.45% | 782,750 |
| Apr 1, 2025 | 13.26 | 13.31 | 13.11 | 13.25 | -0.01 | -0.08% | 695,715 |
| Mar 31, 2025 | 13.06 | 13.29 | 13.01 | 13.26 | -0.02 | -0.15% | 884,700 |
| Mar 28, 2025 | 13.35 | 13.38 | 13.13 | 13.28 | -0.08 | -0.60% | 912,341 |
| Mar 27, 2025 | 13.30 | 13.44 | 13.26 | 13.36 | 0.09 | 0.68% | 646,000 |
| Mar 26, 2025 | 13.41 | 13.47 | 13.16 | 13.27 | -0.12 | -0.90% | 815,013 |
| Mar 25, 2025 | 13.45 | 13.49 | 13.30 | 13.39 | -0.02 | -0.15% | 885,000 |
| Mar 24, 2025 | 13.39 | 13.45 | 13.25 | 13.41 | 0.18 | 1.36% | 992,908 |
| Mar 21, 2025 | 13.38 | 13.44 | 13.20 | 13.23 | -0.20 | -1.49% | 2,006,600 |
| Mar 20, 2025 | 13.42 | 13.52 | 13.37 | 13.43 | 0.02 | 0.15% | 765,498 |
| Mar 19, 2025 | 13.47 | 13.49 | 13.34 | 13.41 | -0.03 | -0.22% | 831,200 |
| Mar 18, 2025 | 13.46 | 13.50 | 13.41 | 13.44 | 0.00 | 0.00% | 748,200 |
| Mar 17, 2025 | 13.42 | 13.53 | 13.40 | 13.44 | 0.04 | 0.30% | 848,574 |
| Mar 14, 2025 | 13.23 | 13.43 | 13.22 | 13.40 | 0.30 | 2.29% | 716,248 |
| Mar 13, 2025 | 13.22 | 13.40 | 13.08 | 13.10 | -0.05 | -0.38% | 894,718 |
| Mar 12, 2025 | 13.13 | 13.23 | 13.03 | 13.15 | 0.09 | 0.69% | 1,294,998 |
| Mar 11, 2025 | 13.37 | 13.47 | 12.95 | 13.06 | -0.21 | -1.58% | 1,435,615 |
| Mar 10, 2025 | 13.58 | 13.66 | 13.26 | 13.27 | -0.33 | -2.43% | 1,807,200 |
| Mar 7, 2025 | 13.47 | 13.74 | 13.46 | 13.60 | 0.13 | 0.97% | 1,679,163 |
| Mar 6, 2025 | 13.56 | 13.60 | 13.44 | 13.47 | -0.14 | -1.03% | 1,278,291 |
| Mar 5, 2025 | 13.60 | 13.68 | 13.54 | 13.61 | 0.01 | 0.07% | 1,414,700 |
| Mar 4, 2025 | 13.69 | 13.74 | 13.49 | 13.60 | -0.26 | -1.88% | 1,739,001 |
| Mar 3, 2025 | 14.23 | 14.23 | 13.85 | 13.86 | -0.49 | -3.41% | 3,023,800 |
| Feb 28, 2025 | 13.41 | 14.40 | 13.25 | 14.35 | 1.05 | 7.89% | 3,848,000 |
| 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 |