Ellington Financial Inc. Common Stock (EFC)

13.46
-0.12 (-0.85%)
NYSE· Last Trade: Jun 1st, 1:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ellington Financial Inc. Common Stock (EFC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0013.6413.3313.571,534,59913.57
5/28/202613.5813.6113.4513.591,458,32913.46
5/27/202613.6013.7313.5913.601,334,03213.47
5/26/202613.5213.6113.4813.591,263,93213.46
5/22/202613.5913.6413.4613.491,063,04813.36
5/21/202613.4213.6213.3713.571,023,36613.44
5/20/202613.4013.5413.3113.501,108,98513.37
5/19/202613.3013.4413.2113.35901,95113.22
5/18/202613.3313.4813.3013.33842,20413.20
5/15/202613.3713.3813.2813.33939,12913.20
5/14/202613.5013.5213.4313.46822,08713.33
5/13/202613.4013.4613.3413.41950,23113.28
5/12/202613.4113.5513.3213.481,204,04713.35
5/11/202613.6313.6313.4113.461,202,54313.33
5/08/202613.6513.6913.5113.622,184,62513.49
5/07/202613.6113.6213.4213.591,703,19313.46
5/06/202613.3613.6313.3213.572,923,16013.44
5/05/202613.0513.1612.9913.11936,23212.98
5/04/202613.1413.2112.9913.011,273,51612.89
5/01/202613.2513.2713.1713.241,120,48113.11
4/30/202613.0713.3413.0313.251,636,39613.12
4/29/202613.3013.3613.1413.181,536,71812.93
4/28/202613.3113.3813.2413.331,622,80813.07
4/27/202613.2113.3213.2013.261,482,74613.00
4/24/202613.0313.1613.0213.141,255,69712.89
4/23/202613.0513.0812.9413.05907,98812.80
4/22/202613.0713.0812.9012.99901,50612.74
4/21/202613.0513.2212.9012.931,825,82512.68
4/20/202612.9313.0412.8313.041,607,19512.79
4/17/202612.7713.0312.7712.961,583,45512.71
4/16/202612.8012.8512.6612.69985,88412.44
4/15/202612.7412.8112.6212.81838,58012.56
4/14/202612.7012.7712.6312.71923,57912.46
4/13/202612.5012.6612.4112.661,051,47712.42
4/10/202612.6312.6512.4512.551,092,12712.31
4/09/202612.2812.6212.2812.591,279,88912.35
4/08/202612.2512.3212.1912.302,182,40412.06
4/07/202612.0812.1612.0212.051,244,71511.82
4/06/202612.0012.1411.9712.10865,18311.87
4/02/202611.7012.0611.6812.041,267,05311.81
4/01/202611.8511.9311.7911.901,323,24411.67
3/31/202611.7411.8911.6611.851,806,99711.62
3/30/202611.7011.8511.5811.761,599,16311.41
3/27/202611.6511.7511.5411.551,209,93711.20
3/26/202611.7011.8211.6411.701,348,04211.35
3/25/202611.6511.8411.6111.771,305,78411.41
3/24/202611.4011.6911.3411.511,891,58411.16
3/23/202611.5011.5711.3111.532,460,84911.18
3/20/202611.7611.8311.2811.3010,727,99310.96
3/19/202611.7411.8811.7111.751,278,76711.40
3/18/202611.9311.9711.7211.751,934,49011.40
3/17/202611.9812.1411.9511.991,146,90611.63
3/16/202611.8512.0211.8411.941,829,95111.58
3/13/202611.9912.0711.7511.801,278,95311.44
3/12/202612.0012.1111.9011.921,368,82411.56
3/11/202612.0612.1411.9612.031,261,68211.67
3/10/202611.8212.1711.7712.091,751,43311.73
3/09/202611.9011.9511.5711.812,314,67011.45
3/06/202612.2712.2711.9012.031,979,09711.67
3/05/202612.1812.3512.1412.201,710,75511.83
3/04/202612.3412.3912.1812.201,682,24011.83
3/03/202612.2612.4112.2112.291,644,22211.92
3/02/202612.2512.5712.0812.462,262,69612.08