Ellington Financial Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Ellington Financial Inc	NYSE:EFC	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.00	0.00%	13.44

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0	00:00:00

Ellington Financial (EFC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
17 Mar 2025	13.44	0.04	0.30%	13.40	13.53	848,290
14 Mar 2025	13.40	0.30	2.29%	13.2245	13.43	715,770
13 Mar 2025	13.10	-0.05	-0.38%	13.08	13.40	894,717
12 Mar 2025	13.15	0.09	0.69%	13.025	13.225	1,294,676
11 Mar 2025	13.06	-0.21	-1.58%	12.945	13.4679	1,435,470
10 Mar 2025	13.27	-0.33	-2.43%	13.26	13.6575	1,806,533
07 Mar 2025	13.60	0.13	0.97%	13.46	13.74	1,679,141
06 Mar 2025	13.47	-0.14	-1.03%	13.435	13.595	1,278,227
05 Mar 2025	13.61	0.01	0.07%	13.5401	13.68	1,413,484
04 Mar 2025	13.60	-0.26	-1.88%	13.49	13.735	1,738,528
03 Mar 2025	13.86	-0.49	-3.41%	13.85	14.25	3,021,255
28 Feb 2025	14.35	1.05	7.89%	13.25	14.40	3,845,627
27 Feb 2025	13.30	-0.03	-0.23%	13.24	13.385	998,491
26 Feb 2025	13.33	0.02	0.15%	13.30	13.4198	1,016,232
25 Feb 2025	13.31	0.19	1.45%	13.155	13.35	1,775,115
24 Feb 2025	13.12	0.02	0.15%	13.03	13.1899	1,191,098
21 Feb 2025	13.10	-0.02	-0.15%	12.98	13.245	1,437,961
20 Feb 2025	13.12	0.02	0.15%	13.00	13.135	848,271
19 Feb 2025	13.10	0.01	0.08%	13.00	13.10	1,026,152
18 Feb 2025	13.09	0.10	0.77%	12.975	13.12	1,291,663

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	13.37	13.53	12.945	13.20	1,037,785	0.07	0.52%
1 Month	13.00	14.40	12.945	13.49	1,477,835	0.44	3.38%
3 Months	12.17	14.40	11.91	12.98	1,089,368	1.27	10.44%
6 Months	13.24	14.40	11.78	12.71	975,679	0.20	1.51%
1 Year	11.40	14.40	10.88	12.51	923,482	2.04	17.89%
3 Years	17.63	18.13	10.81	13.03	872,126	-4.19	-23.77%
5 Years	6.85	19.60	3.2408	13.66	765,623	6.59	96.20%