EFC - Ellington Financial Inc.
Close
12.23
-0.010 -0.082%
Share volume: 12,421
Last Updated: Thu 26 Dec 2024 08:30:14 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$12.24
-0.01
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $12.17 | $12.17 | $12.27 | $12.27 | $12.13 | $12.13 | $12.27 | $12.27 | 516,876 | $516,855.00 |
| 12/23/2024 | $12.15 | $12.15 | $12.17 | $12.17 | $12.04 | $12.04 | $12.14 | $12.14 | 753,597 | $753,597.00 |
| 12/20/2024 | $11.99 | $11.99 | $12.29 | $12.29 | $11.94 | $11.94 | $12.13 | $12.13 | 4,998,784 | $3,957,372.00 |
| 12/19/2024 | $12.10 | $12.10 | $12.22 | $12.22 | $12.04 | $12.04 | $12.05 | $12.05 | 931,215 | $931,215.00 |
| 12/18/2024 | $12.32 | $12.32 | $12.40 | $12.40 | $11.94 | $11.94 | $11.96 | $11.96 | 1,128,711 | $1,128,711.00 |
| 12/17/2024 | $12.40 | $12.40 | $12.47 | $12.47 | $12.24 | $12.24 | $12.28 | $12.28 | 831,500 | $831,500.00 |
| 12/16/2024 | $12.32 | $12.32 | $12.49 | $12.49 | $12.29 | $12.29 | $12.43 | $12.43 | 1,280,095 | $1,280,095.00 |
| 12/13/2024 | $12.32 | $12.32 | $12.35 | $12.35 | $12.25 | $12.25 | $12.35 | $12.35 | 712,183 | $712,183.00 |