Ellington Financial Inc. (EFC-PA) NYSE
12.22
-0.075(-0.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.22
-0.075(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 16.93 | 15.71 | 15.71 | 16.93 | 15.71 | 1.83M |
| March 13, 2026 | 14.27 | 12.69 | 12.69 | 14.27 | 12.69 | 1.29M |
| March 12, 2026 | 12.77 | 13.24 | 13.24 | 13.24 | 12.77 | 1.42M |
| March 11, 2026 | 12.83 | 12.8 | 12.8 | 12.91 | 12.72 | 1.27M |
| March 10, 2026 | 12.57 | 12.86 | 12.86 | 12.95 | 12.52 | 1.76M |
| March 05, 2026 | 12.18 | 12.3 | 12.3 | 12.35 | 12.14 | 329,794 |
| March 04, 2026 | 12.34 | 12.22 | 12.22 | 12.39 | 12.18 | 19,565 |
| March 03, 2026 | 12.51 | 12.39 | 12.39 | 12.51 | 12.39 | 1.1M |
| March 02, 2026 | 12.5 | 12.46 | 12.46 | 12.57 | 12.33 | 2.27M |
| February 27, 2026 | 12.66 | 12.42 | 12.42 | 12.66 | 12.42 | 2.36M |
| February 26, 2026 | 12.72 | 12.58 | 12.45 | 12.72 | 12.58 | 2.22M |
| February 25, 2026 | 13.28 | 13.32 | 13.18 | 13.39 | 13.13 | 1.87M |
| February 24, 2026 | 13.21 | 13.26 | 13.12 | 13.27 | 12.99 | 2.16M |
| February 23, 2026 | 13.19 | 13.2 | 13.07 | 13.38 | 13.15 | 1.97M |
| February 20, 2026 | 25.12 | 25.11 | 0 | 25.12 | 25.11 | 20,416 |
| February 19, 2026 | 25.13 | 25.13 | 0 | 25.13 | 25.12 | 28,827 |
| February 18, 2026 | 25.11 | 25.13 | 0 | 25.15 | 25.11 | 5,133 |
| February 17, 2026 | 25.13 | 25.11 | 0 | 25.15 | 25.11 | 40,533 |
| February 13, 2026 | 25.12 | 25.12 | 0 | 25.12 | 25.11 | 5,412 |
| February 12, 2026 | 25.11 | 25.11 | 0 | 25.12 | 25.11 | 29,889 |
| February 11, 2026 | 25.12 | 25.11 | 0 | 25.13 | 25.11 | 30,582 |
| February 10, 2026 | 25.12 | 25.12 | 0 | 25.16 | 25.12 | 39,126 |
| February 09, 2026 | 25.11 | 25.11 | 0 | 25.13 | 25.11 | 35,710 |
| February 06, 2026 | 25.1 | 25.11 | 0 | 25.13 | 25.1 | 12,973 |
| February 05, 2026 | 25.1 | 25.1 | 0 | 25.11 | 25.09 | 11,321 |
| February 04, 2026 | 25.1 | 25.09 | 0 | 25.1 | 25.09 | 14,633 |
| February 03, 2026 | 25.09 | 25.09 | 0 | 25.1 | 25.09 | 8,305 |
| February 02, 2026 | 25.08 | 25.09 | 0 | 25.13 | 25.08 | 15,157 |
| January 30, 2026 | 25.11 | 25.08 | 0 | 25.11 | 25.08 | 312,395 |
| January 29, 2026 | 25.1 | 25.08 | 0 | 25.12 | 25.07 | 55,556 |
| January 28, 2026 | 25.18 | 25.1 | 0 | 25.18 | 25.08 | 18,928 |
| January 27, 2026 | 25.2 | 25.16 | 0 | 25.25 | 25.11 | 58,879 |
| January 26, 2026 | 25.3 | 25.41 | 0 | 25.49 | 25.3 | 10,726 |
| January 23, 2026 | 25.23 | 25.23 | 0 | 25.23 | 25.21 | 3,775 |
| January 22, 2026 | 25.21 | 25.23 | 0 | 25.26 | 25.19 | 8,845 |
| January 21, 2026 | 25.2 | 25.19 | 0 | 25.23 | 25.19 | 9,438 |
| January 20, 2026 | 25.18 | 25.2 | 0 | 25.25 | 25.18 | 2,872 |
| January 16, 2026 | 25.25 | 25.23 | 0 | 25.25 | 25.18 | 3,079 |
| January 15, 2026 | 25.21 | 25.22 | 0 | 25.25 | 25.19 | 10,287 |
| January 14, 2026 | 25.16 | 25.2 | 0 | 25.21 | 25.16 | 2,133 |
| January 13, 2026 | 25.16 | 25.18 | 0 | 25.21 | 25.16 | 3,401 |
| January 12, 2026 | 25.16 | 25.25 | 0 | 25.25 | 25.16 | 2,379 |
| January 09, 2026 | 25.22 | 25.2 | 0 | 25.23 | 25.19 | 21,226 |
| January 08, 2026 | 25.17 | 25.22 | 0 | 25.22 | 25.17 | 6,077 |
| January 07, 2026 | 25.3 | 25.2 | 0 | 25.3 | 25.16 | 5,982 |
| January 06, 2026 | 25.25 | 25.23 | 0 | 25.25 | 25.15 | 11,676 |
| January 05, 2026 | 25.26 | 25.15 | 0 | 25.32 | 25.12 | 14,843 |
| January 02, 2026 | 25.19 | 25.13 | 0 | 25.26 | 25.12 | 11,377 |
| December 31, 2025 | 25.05 | 25.21 | 0 | 25.31 | 25.05 | 176,381 |
| December 30, 2025 | 25.53 | 25.6 | 0 | 25.6 | 25.49 | 168,227 |
| December 29, 2025 | 25.6 | 25.6 | 0 | 25.63 | 25.55 | 3,912 |
| December 26, 2025 | 25.58 | 25.6 | 0 | 25.6 | 25.58 | 2,158 |
| December 24, 2025 | 25.49 | 25.58 | 0 | 25.58 | 25.49 | 1,093 |
| December 23, 2025 | 25.53 | 25.58 | 0 | 25.68 | 25.52 | 8,442 |
| December 22, 2025 | 25.45 | 25.64 | 0 | 25.64 | 25.45 | 2,361 |
| December 19, 2025 | 25.75 | 25.52 | 0 | 25.75 | 25.45 | 7,334 |
| December 18, 2025 | 25.45 | 25.54 | 0 | 25.54 | 25.39 | 9,796 |
| December 17, 2025 | 25.3 | 25.35 | 0 | 25.42 | 25.3 | 4,933 |
| December 16, 2025 | 25.39 | 25.4 | 0 | 25.44 | 25.39 | 3,622 |
| December 15, 2025 | 25.23 | 25.31 | 0 | 25.36 | 25.21 | 16,433 |