Ellington Financial Inc. (EFC)
NYSE: EFC
· Real-Time Price · USD
13.34
0.19 (1.44%)
At close: Oct 03, 2025, 3:59 PM
13.40
0.49%
After-hours: Oct 03, 2025, 07:57 PM EDT
EFC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 13.23 | 13.50 | 13.21 | 13.34 | 13.34 | 1.44% | 1,499,653 |
Oct 2, 2025 | 13.06 | 13.18 | 13.01 | 13.15 | 13.15 | 0.46% | 915,227 |
Oct 1, 2025 | 12.96 | 13.11 | 12.89 | 13.09 | 13.09 | 0.85% | 1,681,800 |
Sep 30, 2025 | 12.86 | 13.01 | 12.75 | 12.98 | 12.98 | -0.23% | 1,489,627 |
Sep 29, 2025 | 13.20 | 13.20 | 12.92 | 13.01 | 12.88 | -1.21% | 1,653,300 |
Sep 26, 2025 | 13.12 | 13.23 | 13.09 | 13.17 | 13.04 | 0.77% | 1,180,622 |
Sep 25, 2025 | 12.93 | 13.12 | 12.90 | 13.07 | 12.94 | 0.77% | 1,206,900 |
Sep 24, 2025 | 13.05 | 13.14 | 12.86 | 12.97 | 12.84 | -0.61% | 1,721,800 |
Sep 23, 2025 | 13.03 | 13.10 | 12.98 | 13.05 | 12.92 | 0.54% | 1,533,718 |
Sep 22, 2025 | 13.10 | 13.15 | 12.93 | 12.98 | 12.85 | -1.44% | 1,715,120 |
Sep 19, 2025 | 13.25 | 13.30 | 13.13 | 13.17 | 13.04 | -0.45% | 3,147,560 |
Sep 18, 2025 | 13.24 | 13.30 | 13.04 | 13.23 | 13.10 | 0.00% | 1,840,721 |
Sep 17, 2025 | 13.25 | 13.41 | 13.16 | 13.23 | 13.10 | 0.00% | 1,480,334 |
Sep 16, 2025 | 13.40 | 13.43 | 13.19 | 13.23 | 13.10 | -1.34% | 1,491,122 |
Sep 15, 2025 | 13.46 | 13.47 | 13.29 | 13.41 | 13.28 | -0.15% | 1,498,620 |
Sep 12, 2025 | 13.51 | 13.52 | 13.40 | 13.43 | 13.30 | -0.81% | 1,204,900 |
Sep 11, 2025 | 13.60 | 13.70 | 13.46 | 13.54 | 13.40 | -0.37% | 2,295,700 |
Sep 10, 2025 | 13.67 | 13.70 | 13.50 | 13.59 | 13.45 | -0.51% | 1,376,222 |
Sep 9, 2025 | 13.69 | 13.76 | 13.56 | 13.66 | 13.52 | -0.29% | 1,403,234 |
Sep 8, 2025 | 13.83 | 13.94 | 13.68 | 13.70 | 13.56 | -0.94% | 1,997,991 |
Page 1 of 136