Ellington Financial Inc. Common Stock (EFC)

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

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	13.06	13.16	12.94	12.96	714,989	12.96
4/30/2025	12.99	13.13	12.78	13.03	736,678	13.03
4/29/2025	13.08	13.28	13.00	13.23	1,245,675	13.23
4/28/2025	13.00	13.15	12.95	13.11	832,558	13.11
4/25/2025	12.78	13.01	12.76	12.98	988,875	12.98
4/24/2025	12.66	12.85	12.59	12.78	1,103,036	12.78
4/23/2025	12.70	12.77	12.57	12.65	1,179,213	12.65
4/22/2025	12.23	12.57	12.19	12.55	1,184,539	12.55
4/21/2025	12.11	12.12	11.87	12.09	944,117	12.09
4/17/2025	12.00	12.26	11.99	12.19	821,780	12.19
4/16/2025	12.08	12.11	11.90	11.98	844,879	11.98
4/15/2025	11.99	12.20	11.93	12.09	949,642	12.09
4/14/2025	11.81	12.06	11.71	11.95	1,141,895	11.95
4/11/2025	11.53	11.67	11.33	11.60	1,156,221	11.60
4/10/2025	11.95	11.95	11.31	11.53	1,867,370	11.53
4/09/2025	11.42	12.21	11.12	12.10	2,631,501	12.10
4/08/2025	12.20	12.27	11.46	11.59	2,000,168	11.59
4/07/2025	11.58	12.38	11.41	11.77	2,926,227	11.77
4/04/2025	12.74	12.85	12.27	12.43	1,963,624	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	13.15
3/27/2025	13.30	13.44	13.26	13.36	645,897	13.23
3/26/2025	13.41	13.47	13.16	13.27	814,900	13.14
3/25/2025	13.45	13.49	13.30	13.39	884,885	13.26
3/24/2025	13.39	13.45	13.25	13.41	992,649	13.28
3/21/2025	13.38	13.44	13.20	13.23	2,006,592	13.10
3/20/2025	13.42	13.52	13.37	13.43	765,203	13.30
3/19/2025	13.47	13.49	13.34	13.41	830,580	13.28
3/18/2025	13.46	13.50	13.40	13.44	748,154	13.31
3/17/2025	13.42	13.53	13.40	13.44	848,539	13.31
3/14/2025	13.23	13.43	13.22	13.40	716,248	13.27
3/13/2025	13.22	13.40	13.08	13.10	894,718	12.97
3/12/2025	13.13	13.22	13.03	13.15	1,294,725	13.02
3/11/2025	13.37	13.47	12.95	13.06	1,435,504	12.93
3/10/2025	13.58	13.66	13.26	13.27	1,806,894	13.14
3/07/2025	13.47	13.74	13.46	13.60	1,679,163	13.47
3/06/2025	13.56	13.60	13.44	13.47	1,278,021	13.34
3/05/2025	13.60	13.68	13.54	13.61	1,413,476	13.48
3/04/2025	13.69	13.73	13.49	13.60	1,738,219	13.47
3/03/2025	14.23	14.23	13.85	13.86	3,020,868	13.72
2/28/2025	13.41	14.40	13.25	14.35	3,847,994	14.21
2/27/2025	13.35	13.38	13.24	13.30	998,273	13.04
2/26/2025	13.31	13.42	13.30	13.33	1,016,182	13.07
2/25/2025	13.17	13.35	13.15	13.31	1,775,046	13.05
2/24/2025	13.11	13.19	13.03	13.12	1,190,836	12.86
2/21/2025	13.18	13.24	12.98	13.10	1,438,505	12.85
2/20/2025	13.06	13.13	13.00	13.12	848,250	12.86
2/19/2025	13.03	13.10	13.00	13.10	1,025,603	12.85
2/18/2025	13.00	13.12	12.97	13.09	1,291,276	12.84
2/14/2025	12.88	12.99	12.88	12.99	886,237	12.74
2/13/2025	12.72	12.90	12.71	12.88	1,085,281	12.63
2/12/2025	12.58	12.70	12.56	12.69	596,010	12.44
2/11/2025	12.62	12.73	12.62	12.73	676,956	12.48
2/10/2025	12.69	12.73	12.62	12.68	759,718	12.43
2/07/2025	12.69	12.72	12.60	12.69	750,229	12.44
2/06/2025	12.68	12.76	12.65	12.74	1,045,438	12.49
2/05/2025	12.64	12.68	12.59	12.65	711,182	12.40
2/04/2025	12.52	12.63	12.41	12.62	966,015	12.37
2/03/2025	12.30	12.56	12.26	12.52	1,018,467	12.28