Ellington Financial Inc. Common Stock (EFC)

13.22
-0.03 (-0.23%)
NYSE · Last Trade: May 1st, 2:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202613.0713.3413.0313.251,636,39613.25
4/29/202613.3013.3613.1413.181,536,71813.05
4/28/202613.3113.3813.2413.331,622,80813.20
4/27/202613.2113.3213.2013.261,482,74613.13
4/24/202613.0313.1613.0213.141,255,69713.01
4/23/202613.0513.0812.9413.05907,98812.92
4/22/202613.0713.0812.9012.99901,50612.86
4/21/202613.0513.2212.9012.931,825,82512.80
4/20/202612.9313.0412.8313.041,607,19512.91
4/17/202612.7713.0312.7712.961,583,45512.83
4/16/202612.8012.8512.6612.69985,88412.56
4/15/202612.7412.8112.6212.81838,58012.68
4/14/202612.7012.7712.6312.71923,57912.58
4/13/202612.5012.6612.4112.661,051,47712.54
4/10/202612.6312.6512.4512.551,092,12712.43
4/09/202612.2812.6212.2812.591,279,88912.47
4/08/202612.2512.3212.1912.302,182,40412.18
4/07/202612.0812.1612.0212.051,244,71511.93
4/06/202612.0012.1411.9712.10865,18311.98
4/02/202611.7012.0611.6812.041,267,05311.92
4/01/202611.8511.9311.7911.901,323,24411.78
3/31/202611.7411.8911.6611.851,806,99711.73
3/30/202611.7011.8511.5811.761,599,16311.52
3/27/202611.6511.7511.5411.551,209,93711.31
3/26/202611.7011.8211.6411.701,348,04311.46
3/25/202611.6511.8411.6111.771,305,78411.53
3/24/202611.4011.6911.3411.511,891,58411.27
3/23/202611.5011.5711.3111.532,460,84911.29
3/20/202611.7611.8311.2811.3010,727,99311.06
3/19/202611.7411.8811.7111.751,278,76711.51
3/18/202611.9311.9711.7211.751,934,49011.51
3/17/202611.9812.1411.9511.991,146,90611.74
3/16/202611.8512.0211.8411.941,829,95111.69
3/13/202611.9912.0711.7511.801,278,95311.55
3/12/202612.0012.1111.9011.921,368,82411.67
3/11/202612.0612.1411.9612.031,261,68211.78
3/10/202611.8212.1711.7712.091,751,27211.84
3/09/202611.9011.9511.5711.812,314,67011.56
3/06/202612.2712.2711.9012.031,979,09711.78
3/05/202612.1812.3512.1412.201,710,75511.95
3/04/202612.3412.3912.1812.201,682,24011.95
3/03/202612.2612.4112.2112.291,644,22212.03
3/02/202612.2512.5712.0812.462,262,69612.20
2/27/202612.4112.5612.3112.422,347,31612.16
2/26/202612.4712.7112.3912.582,203,77112.19
2/25/202612.4812.5912.3412.521,859,21112.13
2/24/202612.4212.4712.2112.462,154,70712.07
2/23/202612.4012.5812.3612.411,967,06412.03
2/20/202612.4512.5212.3212.371,787,54611.99
2/19/202612.6312.6912.4112.452,185,15912.06
2/18/202612.8012.8212.6312.651,768,32112.26
2/17/202612.9412.9812.6612.821,506,57212.42
2/13/202613.0813.1512.8712.941,542,10712.54
2/12/202613.0313.1112.9512.991,547,21412.59
2/11/202612.8512.9712.8112.961,238,42412.56
2/10/202612.8612.9412.7912.851,577,37212.45
2/09/202612.9012.9612.7112.831,521,22212.43
2/06/202612.8513.0112.8513.001,817,87612.60
2/05/202612.8512.9912.7912.862,257,62512.46
2/04/202612.6512.8712.5812.852,284,84512.45
2/03/202612.6312.7212.3712.604,680,43012.21
2/02/202612.8012.8012.5412.664,078,23812.27