Ellington Financial Inc. (EFC)
NYSE: EFC
· Real-Time Price · USD
13.85
0.10 (0.73%)
At close: Aug 20, 2025, 3:59 PM
13.88
0.25%
After-hours: Aug 20, 2025, 07:51 PM EDT
EFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 13.75 | 13.87 | 13.73 | 13.84 | 13.84 | 0.65% | 1,330,904 |
| Aug 19, 2025 | 13.75 | 14.05 | 13.74 | 13.75 | 13.75 | 0.29% | 1,570,726 |
| Aug 18, 2025 | 13.70 | 13.74 | 13.63 | 13.71 | 13.71 | -0.29% | 948,100 |
| Aug 15, 2025 | 13.81 | 13.87 | 13.75 | 13.75 | 13.75 | -0.15% | 1,112,366 |
| Aug 14, 2025 | 13.65 | 13.82 | 13.61 | 13.77 | 13.77 | 0.44% | 1,235,500 |
| 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% | 1,184,200 |
| Aug 7, 2025 | 12.74 | 12.76 | 12.60 | 12.66 | 12.66 | -0.55% | 1,460,800 |
| Aug 6, 2025 | 12.90 | 12.90 | 12.67 | 12.73 | 12.73 | -1.47% | 929,330 |
| Aug 5, 2025 | 12.96 | 12.98 | 12.86 | 12.92 | 12.92 | -0.23% | 1,226,100 |
| Aug 4, 2025 | 12.74 | 12.95 | 12.72 | 12.95 | 12.95 | 1.97% | 1,238,400 |
| Aug 1, 2025 | 12.69 | 12.75 | 12.60 | 12.70 | 12.70 | 0.08% | 1,200,700 |
| 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 | 13.11 | 13.24 | 13.11 | -0.08% | 1,009,823 |
| Jul 24, 2025 | 13.33 | 13.43 | 13.24 | 13.25 | 13.12 | -0.60% | 890,700 |