Ellington Financial Inc. Common Stock (EFC)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	12.74	12.85	12.27	12.43	1,963,206	12.43
4/03/2025	12.98	13.22	12.98	13.08	1,389,105	13.08
4/02/2025	13.21	13.21	13.07	13.19	789,569	13.19
4/01/2025	13.26	13.30	13.11	13.25	695,513	13.25
3/31/2025	13.06	13.29	13.01	13.26	884,646	13.26
3/28/2025	13.35	13.38	13.13	13.28	912,341	13.28
3/27/2025	13.30	13.44	13.26	13.36	645,897	13.36
3/26/2025	13.41	13.47	13.16	13.27	814,900	13.27
3/25/2025	13.45	13.49	13.30	13.39	884,885	13.39
3/24/2025	13.39	13.45	13.25	13.41	992,649	13.41
3/21/2025	13.38	13.44	13.20	13.23	2,006,592	13.23
3/20/2025	13.42	13.52	13.37	13.43	765,203	13.43
3/19/2025	13.47	13.49	13.34	13.41	830,580	13.41
3/18/2025	13.46	13.50	13.40	13.44	748,154	13.44
3/17/2025	13.42	13.53	13.40	13.44	848,539	13.44
3/14/2025	13.23	13.43	13.22	13.40	716,248	13.40
3/13/2025	13.22	13.40	13.08	13.10	894,718	13.10
3/12/2025	13.13	13.22	13.03	13.15	1,294,725	13.15
3/11/2025	13.37	13.47	12.95	13.06	1,435,504	13.06
3/10/2025	13.58	13.66	13.26	13.27	1,806,894	13.27
3/07/2025	13.47	13.74	13.46	13.60	1,679,163	13.60
3/06/2025	13.56	13.60	13.44	13.47	1,278,021	13.47
3/05/2025	13.60	13.68	13.54	13.61	1,413,476	13.61
3/04/2025	13.69	13.73	13.49	13.60	1,738,219	13.60
3/03/2025	14.23	14.23	13.85	13.86	3,020,868	13.86
2/28/2025	13.41	14.40	13.25	14.35	3,847,994	14.35
2/27/2025	13.35	13.38	13.24	13.30	998,273	13.17
2/26/2025	13.31	13.42	13.30	13.33	1,016,182	13.20
2/25/2025	13.17	13.35	13.15	13.31	1,775,046	13.18
2/24/2025	13.11	13.19	13.03	13.12	1,190,836	12.99
2/21/2025	13.18	13.24	12.98	13.10	1,438,505	12.97
2/20/2025	13.06	13.13	13.00	13.12	848,250	12.99
2/19/2025	13.03	13.10	13.00	13.10	1,025,603	12.97
2/18/2025	13.00	13.12	12.97	13.09	1,291,276	12.96
2/14/2025	12.88	12.99	12.88	12.99	886,237	12.86
2/13/2025	12.72	12.90	12.71	12.88	1,085,281	12.75
2/12/2025	12.58	12.70	12.56	12.69	596,010	12.57
2/11/2025	12.62	12.73	12.62	12.73	676,956	12.61
2/10/2025	12.69	12.73	12.62	12.68	759,718	12.56
2/07/2025	12.69	12.72	12.60	12.69	750,229	12.57
2/06/2025	12.68	12.76	12.65	12.74	1,045,438	12.62
2/05/2025	12.64	12.68	12.59	12.65	711,182	12.53
2/04/2025	12.52	12.63	12.41	12.62	966,015	12.50
2/03/2025	12.30	12.56	12.26	12.52	1,018,467	12.40
1/31/2025	12.53	12.64	12.52	12.56	996,174	12.44
1/30/2025	12.55	12.64	12.51	12.59	949,381	12.34
1/29/2025	12.68	12.71	12.41	12.45	1,243,099	12.20
1/28/2025	12.62	12.72	12.61	12.68	840,423	12.43
1/27/2025	12.52	12.67	12.49	12.62	1,310,640	12.37
1/24/2025	12.45	12.60	12.41	12.52	533,547	12.27
1/23/2025	12.48	12.52	12.43	12.45	634,684	12.20
1/22/2025	12.61	12.62	12.47	12.48	649,779	12.23
1/21/2025	12.58	12.63	12.51	12.61	677,746	12.36
1/17/2025	12.55	12.58	12.47	12.55	723,236	12.30
1/16/2025	12.33	12.49	12.33	12.48	1,145,028	12.23
1/15/2025	12.36	12.38	12.23	12.30	738,260	12.05
1/14/2025	12.14	12.24	12.10	12.21	713,209	11.97
1/13/2025	12.05	12.11	11.92	12.10	917,793	11.86
1/10/2025	12.08	12.13	11.91	12.08	949,377	11.84
1/08/2025	12.16	12.21	12.07	12.14	735,484	11.90
1/07/2025	12.23	12.31	12.11	12.24	910,415	12.00
1/06/2025	12.34	12.38	12.23	12.24	874,399	12.00