EFC - Ellington Financial Inc.
12.2
0 0%
Share volume: 1,698,242
Last Updated: 03-05-2026
Real Estate/Real Estate:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.20
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.18 | $12.18 | $12.35 | $12.35 | $12.14 | $12.14 | $12.20 | $12.20 | 1,698,242 | $1,698,242.00 |
| 03-04-2026 | $12.34 | $12.34 | $12.39 | $12.39 | $12.18 | $12.18 | $12.20 | $12.20 | 1,683,884 | $1,683,884.00 |
| 03-03-2026 | $12.26 | $12.26 | $12.41 | $12.41 | $12.21 | $12.21 | $12.29 | $12.29 | 1,654,936 | $1,654,936.00 |
| 03-02-2026 | $12.25 | $12.25 | $12.57 | $12.57 | $12.08 | $12.08 | $12.46 | $12.46 | 2,263,203 | $2,263,203.00 |
| 02-27-2026 | $12.41 | $12.41 | $12.56 | $12.56 | $12.31 | $12.31 | $12.42 | $12.42 | 2,347,315 | $2,347,315.00 |
| 02-26-2026 | $12.47 | $12.34 | $12.72 | $12.58 | $12.39 | $12.26 | $12.58 | $12.45 | 2,211,765 | $2,211,765.00 |
| 02-25-2026 | $12.48 | $12.35 | $12.59 | $12.45 | $12.34 | $12.21 | $12.52 | $12.39 | 1,863,276 | $1,863,276.00 |
| 02-24-2026 | $12.42 | $12.29 | $12.47 | $12.34 | $12.21 | $12.08 | $12.46 | $12.33 | 2,155,011 | $2,155,011.00 |
| 02-23-2026 | $12.40 | $12.27 | $12.58 | $12.45 | $12.36 | $12.23 | $12.41 | $12.28 | 1,967,654 | $1,967,654.00 |
| 02-20-2026 | $12.45 | $12.45 | $12.52 | $12.52 | $12.33 | $12.33 | $12.37 | $12.37 | 1,787,545 | $1,787,545.00 |