Ellington Financial Inc (EFC)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Ellington Financial Inc (EFC)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov 03, 2026	$11.57	$11.33	$0.235	2,535,322	-1.73%
Nov 02, 2026	$11.59	$11.41	$0.18	2,099,653	+1.14%
Oct 30, 2026	$11.75	$11.36	$0.39	1,694,964	-3.55%
Oct 29, 2026	$11.89	$11.74	$0.1486	1,670,208	+0.77%
Oct 28, 2026	$11.84	$11.72	$0.125	2,051,654	+0.34%
Oct 27, 2026	$11.80	$11.59	$0.21	2,561,122	-0.09%
Oct 26, 2026	$11.90	$11.69	$0.21	1,179,456	-0.17%
Oct 23, 2026	$11.78	$11.53	$0.25	1,303,432	+0.86%
Oct 22, 2026	$11.75	$11.40	$0.345	1,456,589	+1.84%
Oct 21, 2026	$11.62	$11.39	$0.235	1,687,293	-0.52%
Oct 20, 2026	$11.66	$11.37	$0.29	2,086,780	+1.15%
Oct 19, 2026	$11.66	$11.33	$0.33	2,534,540	-2.58%
Oct 16, 2026	$12.00	$11.59	$0.415	1,548,528	-2.10%
Oct 15, 2026	$12.08	$11.80	$0.2784	2,185,692	+1.80%
Oct 14, 2026	$11.78	$11.56	$0.215	1,896,287	0.00%
Oct 13, 2026	$11.88	$11.58	$0.3	1,367,946	-0.17%
Oct 12, 2026	$11.78	$11.57	$0.215	1,418,596	+0.43%
Oct 09, 2026	$11.67	$11.48	$0.19	1,615,919	+0.17%
Oct 08, 2026	$11.71	$11.52	$0.195	1,830,062	+0.43%
Oct 07, 2026	$11.70	$11.51	$0.19	2,043,563	-0.69%
Oct 06, 2026	$11.68	$11.48	$0.205	1,887,591	+1.48%

Ellington Financial Inc Stock (EFC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ellington Financial Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EFC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ellington Financial Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Nov, 2026	$11.59	$11.33	$0.26	4,634,975	-0.61%
Oct, 2026	$12.08	$11.33	$0.75	41,312,356	-3.55%
Sep, 2026	$13.53	$11.82	$1.71	29,323,723	-11.58%
Aug, 2026	$13.82	$13.13	$0.695	22,796,408	+0.83%
Jul, 2026	$13.84	$13.20	$0.645	24,325,241	-2.50%
Jun, 2026	$13.82	$13.23	$0.59	29,633,553	+0.29%
May, 2026	$13.73	$12.99	$0.74	25,707,646	+2.42%
Apr, 2026	$13.38	$11.68	$1.70	27,339,356	+11.81%
Mar, 2026	$12.57	$11.28	$1.30	45,718,535	-4.59%
Feb, 2026	$13.15	$12.21	$0.94	40,292,474	-3.35%
Jan, 2026	$14.12	$12.72	$1.40	48,170,853	-5.38%

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$13.98	$13.30	$0.6839	30,974,670	+0.36%
Nov, 2025	$14.04	$13.17	$0.871	26,950,551	+2.85%
Oct, 2025	$13.79	$12.89	$0.9	26,666,740	+2.62%
Sep, 2025	$13.94	$12.75	$1.19	33,482,458	-4.84%
Aug, 2025	$14.07	$12.60	$1.47	26,666,917	+7.49%
Jul, 2025	$13.43	$12.64	$0.785	20,085,305	-2.31%
Jun, 2025	$13.19	$12.30	$0.8863	17,935,741	+3.34%
May, 2025	$13.38	$12.40	$0.9762	18,025,194	-3.53%
Apr, 2025	$13.31	$11.12	$2.19	27,004,112	-1.73%
Mar, 2025	$14.23	$12.95	$1.29	23,610,411	-7.60%
Feb, 2025	$14.40	$12.26	$2.14	21,516,534	+14.25%
Jan, 2025	$12.72	$11.91	$0.81	16,864,974	+3.63%

Ellington Financial Inc Storia dei prezzi delle azioni (EFC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$12.49	$11.94	$0.55	17,523,524	-2.27%
Nov, 2024	$12.69	$11.78	$0.91	16,016,319	+2.23%
Oct, 2024	$12.94	$12.09	$0.855	17,097,103	-6.21%
Sep, 2024	$13.40	$12.83	$0.5733	17,139,327	-1.98%
Aug, 2024	$13.46	$11.82	$1.64	19,332,929	+3.62%
Jul, 2024	$13.18	$11.76	$1.42	23,598,642	+5.05%
Jun, 2024	$12.30	$11.82	$0.48	16,292,892	-0.33%
May, 2024	$12.25	$11.43	$0.82	17,198,688	+5.94%
Apr, 2024	$11.81	$10.88	$0.93	17,036,298	-3.13%
Mar, 2024	$11.92	$11.02	$0.9	19,275,967	+4.24%
Feb, 2024	$12.47	$10.89	$1.58	29,425,203	-7.21%
Jan, 2024	$13.04	$12.09	$0.946	23,920,589	-3.93%

Simile a EFC