Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
13.71
+0.35 (2.62%)
At close: Aug 13, 2025, 4:00 PM
13.65
-0.06 (-0.44%)
After-hours: Aug 13, 2025, 7:50 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.50 | 13.74 | 13.36 | 13.71 | 13.71 | 2.62% | 1,764,211 |
| Aug 12, 2025 | 13.16 | 13.49 | 13.16 | 13.36 | 13.36 | 1.52% | 1,398,262 |
| Aug 11, 2025 | 13.00 | 13.29 | 12.94 | 13.16 | 13.16 | 1.39% | 1,724,025 |
| Aug 8, 2025 | 13.00 | 13.05 | 12.82 | 12.98 | 12.98 | 2.53% | 1,184,152 |
| Aug 7, 2025 | 12.74 | 12.76 | 12.60 | 12.66 | 12.66 | -0.47% | 1,460,791 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.67 | 12.72 | 12.72 | -1.55% | 929,330 |
| Aug 5, 2025 | 12.96 | 12.98 | 12.86 | 12.92 | 12.92 | -0.23% | 1,226,059 |
| Aug 4, 2025 | 12.74 | 12.95 | 12.72 | 12.95 | 12.95 | 1.97% | 1,238,381 |
| Aug 1, 2025 | 12.69 | 12.75 | 12.60 | 12.70 | 12.70 | 0.08% | 1,200,692 |
| Jul 31, 2025 | 12.84 | 12.84 | 12.64 | 12.69 | 12.69 | -2.16% | 1,227,902 |
| Jul 30, 2025 | 13.17 | 13.21 | 12.94 | 12.97 | 12.84 | -1.44% | 1,537,219 |
| Jul 29, 2025 | 13.15 | 13.21 | 13.08 | 13.16 | 13.03 | 0.61% | 863,545 |
| Jul 28, 2025 | 13.26 | 13.29 | 13.04 | 13.08 | 12.95 | -1.21% | 990,015 |
| Jul 25, 2025 | 13.31 | 13.32 | 13.12 | 13.24 | 13.11 | -0.08% | 1,009,823 |
| Jul 24, 2025 | 13.33 | 13.43 | 13.24 | 13.25 | 13.12 | -0.60% | 890,687 |
| Jul 23, 2025 | 13.21 | 13.35 | 13.19 | 13.33 | 13.20 | 1.06% | 1,071,349 |
| Jul 22, 2025 | 13.17 | 13.28 | 13.13 | 13.19 | 13.06 | 0.23% | 1,001,210 |
| Jul 21, 2025 | 13.19 | 13.31 | 13.12 | 13.16 | 13.03 | 0.23% | 1,282,921 |
| Jul 18, 2025 | 13.32 | 13.34 | 13.08 | 13.13 | 13.00 | -0.83% | 861,897 |
| Jul 17, 2025 | 13.31 | 13.40 | 13.24 | 13.24 | 13.11 | -0.97% | 733,321 |
| Jul 16, 2025 | 13.22 | 13.38 | 13.21 | 13.37 | 13.23 | 1.29% | 806,471 |
| Jul 15, 2025 | 13.27 | 13.32 | 13.17 | 13.20 | 13.07 | -0.45% | 644,095 |
| Jul 14, 2025 | 13.21 | 13.30 | 13.18 | 13.26 | 13.13 | 0.30% | 617,533 |
| Jul 11, 2025 | 13.17 | 13.27 | 13.16 | 13.22 | 13.09 | -0.15% | 624,841 |
| Jul 10, 2025 | 13.25 | 13.34 | 13.17 | 13.24 | 13.11 | -0.30% | 1,045,768 |
| Jul 9, 2025 | 13.25 | 13.38 | 13.20 | 13.28 | 13.15 | 0.68% | 995,643 |
| Jul 8, 2025 | 13.00 | 13.23 | 13.00 | 13.19 | 13.06 | 1.31% | 963,056 |
| Jul 7, 2025 | 13.10 | 13.20 | 12.99 | 13.02 | 12.89 | -1.06% | 817,348 |
| Jul 3, 2025 | 13.05 | 13.18 | 13.01 | 13.16 | 13.03 | 0.53% | 723,198 |
| Jul 2, 2025 | 12.95 | 13.11 | 12.95 | 13.09 | 12.96 | 0.93% | 1,038,485 |
| Jul 1, 2025 | 12.90 | 13.12 | 12.90 | 12.97 | 12.84 | -0.15% | 1,036,508 |
| Jun 30, 2025 | 12.92 | 12.99 | 12.83 | 12.99 | 12.86 | 0.08% | 853,651 |
| Jun 27, 2025 | 13.18 | 13.19 | 12.98 | 12.98 | 12.72 | -1.22% | 2,198,410 |
| Jun 26, 2025 | 13.04 | 13.16 | 13.01 | 13.14 | 12.88 | 1.47% | 860,135 |
| Jun 25, 2025 | 12.94 | 13.05 | 12.89 | 12.95 | 12.69 | -0.38% | 702,537 |
| Jun 24, 2025 | 13.04 | 13.11 | 12.97 | 13.00 | 12.74 | 0.54% | 807,428 |
| Jun 23, 2025 | 12.82 | 12.94 | 12.67 | 12.93 | 12.67 | 0.39% | 786,116 |
| Jun 20, 2025 | 12.87 | 12.92 | 12.80 | 12.88 | 12.62 | 0.63% | 2,646,299 |
| Jun 18, 2025 | 12.68 | 12.89 | 12.63 | 12.80 | 12.55 | 1.03% | 620,653 |
| Jun 17, 2025 | 12.81 | 12.86 | 12.66 | 12.67 | 12.42 | -1.32% | 677,941 |
| Jun 16, 2025 | 13.01 | 13.03 | 12.82 | 12.84 | 12.58 | -0.23% | 686,340 |
| Jun 13, 2025 | 12.97 | 13.05 | 12.86 | 12.87 | 12.61 | -1.53% | 762,767 |
| Jun 12, 2025 | 12.94 | 13.08 | 12.86 | 13.07 | 12.81 | 0.77% | 756,775 |
| Jun 11, 2025 | 13.00 | 13.09 | 12.94 | 12.97 | 12.71 | 0.15% | 676,468 |
| Jun 10, 2025 | 12.78 | 12.98 | 12.72 | 12.95 | 12.69 | 1.41% | 737,175 |
| Jun 9, 2025 | 12.74 | 12.88 | 12.72 | 12.77 | 12.52 | 0.63% | 831,128 |
| Jun 6, 2025 | 12.61 | 12.72 | 12.60 | 12.69 | 12.44 | 0.95% | 506,869 |
| Jun 5, 2025 | 12.52 | 12.67 | 12.46 | 12.57 | 12.32 | 0.56% | 656,868 |
| Jun 4, 2025 | 12.51 | 12.55 | 12.43 | 12.50 | 12.25 | -0.08% | 658,919 |
| Jun 3, 2025 | 12.40 | 12.62 | 12.30 | 12.51 | 12.26 | 0.97% | 758,747 |