Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
13.17
+0.10 (0.77%)
At close: Sep 26, 2025, 4:00 PM EDT
13.23
+0.06 (0.46%)
After-hours: Sep 26, 2025, 7:26 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.12 | 13.23 | 13.09 | 13.17 | 13.17 | 0.77% | 1,163,917 |
| Sep 25, 2025 | 12.93 | 13.12 | 12.90 | 13.07 | 13.07 | 0.77% | 1,206,892 |
| Sep 24, 2025 | 13.05 | 13.14 | 12.86 | 12.97 | 12.97 | -0.61% | 1,721,772 |
| Sep 23, 2025 | 13.03 | 13.10 | 12.98 | 13.05 | 13.05 | 0.54% | 1,533,718 |
| Sep 22, 2025 | 13.10 | 13.15 | 12.93 | 12.98 | 12.98 | -1.44% | 1,715,120 |
| Sep 19, 2025 | 13.25 | 13.30 | 13.13 | 13.17 | 13.17 | -0.45% | 3,147,560 |
| Sep 18, 2025 | 13.24 | 13.30 | 13.04 | 13.23 | 13.23 | - | 1,840,721 |
| Sep 17, 2025 | 13.25 | 13.41 | 13.16 | 13.23 | 13.23 | - | 1,480,334 |
| Sep 16, 2025 | 13.40 | 13.43 | 13.19 | 13.23 | 13.23 | -1.34% | 1,491,122 |
| Sep 15, 2025 | 13.46 | 13.47 | 13.29 | 13.41 | 13.41 | -0.15% | 1,498,620 |
| Sep 12, 2025 | 13.51 | 13.52 | 13.40 | 13.43 | 13.43 | -0.81% | 1,204,891 |
| Sep 11, 2025 | 13.60 | 13.70 | 13.46 | 13.54 | 13.54 | -0.37% | 2,295,695 |
| 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% | 1,217,753 |
| 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% | 1,237,580 |
| Aug 28, 2025 | 13.82 | 13.84 | 13.67 | 13.75 | 13.62 | -0.29% | 1,281,590 |
| 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% | 1,259,797 |
| 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% | 948,086 |
| Aug 15, 2025 | 13.81 | 13.87 | 13.75 | 13.75 | 13.62 | -0.15% | 1,112,366 |
| Aug 14, 2025 | 13.65 | 13.82 | 13.61 | 13.77 | 13.64 | 0.44% | 1,235,486 |
| Aug 13, 2025 | 13.50 | 13.74 | 13.36 | 13.71 | 13.58 | 2.62% | 1,764,211 |
| Aug 12, 2025 | 13.16 | 13.49 | 13.16 | 13.36 | 13.23 | 1.52% | 1,398,262 |
| Aug 11, 2025 | 13.00 | 13.29 | 12.94 | 13.16 | 13.04 | 1.39% | 1,724,025 |
| Aug 8, 2025 | 13.00 | 13.05 | 12.82 | 12.98 | 12.86 | 2.53% | 1,184,152 |
| Aug 7, 2025 | 12.74 | 12.76 | 12.60 | 12.66 | 12.54 | -0.47% | 1,460,791 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.67 | 12.72 | 12.60 | -1.55% | 929,330 |
| Aug 5, 2025 | 12.96 | 12.98 | 12.86 | 12.92 | 12.80 | -0.23% | 1,226,059 |
| Aug 4, 2025 | 12.74 | 12.95 | 12.72 | 12.95 | 12.83 | 1.97% | 1,238,381 |
| Aug 1, 2025 | 12.69 | 12.75 | 12.60 | 12.70 | 12.58 | 0.08% | 1,200,692 |
| Jul 31, 2025 | 12.84 | 12.84 | 12.64 | 12.69 | 12.57 | -2.16% | 1,227,902 |
| Jul 30, 2025 | 13.17 | 13.21 | 12.94 | 12.97 | 12.72 | -1.44% | 1,537,219 |
| Jul 29, 2025 | 13.15 | 13.21 | 13.08 | 13.16 | 12.90 | 0.61% | 863,545 |
| Jul 28, 2025 | 13.26 | 13.29 | 13.04 | 13.08 | 12.83 | -1.21% | 990,015 |
| Jul 25, 2025 | 13.31 | 13.32 | 13.12 | 13.24 | 12.98 | -0.08% | 1,009,823 |
| Jul 24, 2025 | 13.33 | 13.43 | 13.24 | 13.25 | 12.99 | -0.60% | 890,687 |
| Jul 23, 2025 | 13.21 | 13.35 | 13.19 | 13.33 | 13.07 | 1.06% | 1,071,349 |
| Jul 22, 2025 | 13.17 | 13.28 | 13.13 | 13.19 | 12.93 | 0.23% | 1,001,210 |
| Jul 21, 2025 | 13.19 | 13.31 | 13.12 | 13.16 | 12.90 | 0.23% | 1,282,921 |
| Jul 18, 2025 | 13.32 | 13.34 | 13.08 | 13.13 | 12.87 | -0.83% | 861,897 |