NYSE : EFC

Ellington Financial Inc. — Price history

Real Estate · REIT - Mortgage · United States

Last price 11.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.54B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ellington Financial Inc. (EFC) closed at 11.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	11.68	11.75	11.36	11.41	1,694,964	-2.48%
2026-10-29	11.81	11.89	11.741	11.83	1,670,207	+0.77%
2026-10-28	11.78	11.84	11.715	11.74	2,051,654	+0.34%
2026-10-27	11.72	11.8	11.59	11.7	2,561,121	-0.09%
2026-10-26	11.74	11.9	11.69	11.71	1,179,456	-0.17%
2026-10-23	11.65	11.775	11.525	11.73	1,303,432	+0.86%
2026-10-22	11.47	11.745	11.4	11.63	1,456,588	+1.84%
2026-10-21	11.57	11.62	11.385	11.42	1,687,292	-0.52%
2026-10-20	11.38	11.66	11.37	11.48	2,086,779	+1.15%
2026-10-19	11.66	11.66	11.33	11.35	2,534,540	-2.58%
2026-10-16	11.97	12	11.585	11.65	1,548,528	-2.10%
2026-10-15	11.86	12.08	11.802	11.9	2,185,691	+1.80%
2026-10-14	11.58	11.775	11.56	11.69	1,896,287	+0.00%
2026-10-13	11.8	11.88	11.58	11.69	1,367,946	-0.17%
2026-10-12	11.66	11.78	11.565	11.71	1,418,595	+0.43%
2026-10-09	11.59	11.67	11.48	11.66	1,615,918	+0.17%
2026-10-08	11.54	11.71	11.515	11.64	1,830,061	+0.43%
2026-10-07	11.62	11.695	11.505	11.59	2,043,562	-0.69%
2026-10-06	11.56	11.68	11.475	11.67	1,887,590	+1.48%
2026-10-05	11.56	11.595	11.38	11.5	2,338,424	-0.78%
2026-10-02	11.84	11.916	11.52	11.59	2,374,746	-0.86%
2026-10-01	11.8	11.83	11.51	11.69	2,578,961	-1.18%
2026-09-30	12.12	12.127	11.82	11.83	2,616,841	-1.83%
2026-09-29	12.22	12.28	12.11	12.18	1,598,536	-0.16%
2026-09-28	12.32	12.395	12.15	12.2	1,549,578	-1.29%
2026-09-25	12.37	12.415	12.19	12.36	1,575,402	-0.08%
2026-09-24	12.45	12.485	12.3	12.37	1,494,346	-0.32%
2026-09-23	12.7	12.7	12.405	12.41	1,584,702	-2.28%
2026-09-22	12.72	12.79	12.66	12.7	1,082,099	+0.71%
2026-09-21	12.5	12.65	12.47	12.61	1,333,408	+1.37%
2026-09-18	12.55	12.55	12.355	12.44	3,277,953	-1.11%
2026-09-17	12.78	12.79	12.58	12.58	1,419,117	-0.32%
2026-09-16	12.65	12.75	12.525	12.62	1,381,550	+0.00%
2026-09-15	12.8	12.825	12.59	12.62	1,254,383	-1.48%
2026-09-14	12.88	12.965	12.73	12.81	1,091,737	-0.62%
2026-09-11	13.12	13.15	12.86	12.89	1,155,595	-1.15%
2026-09-10	13.25	13.26	12.98	13.04	1,298,860	-1.66%
2026-09-09	13.36	13.405	13.26	13.26	1,040,629	-0.90%
2026-09-08	13.45	13.512	13.37	13.38	841,563	-0.67%
2026-09-04	13.31	13.53	13.3	13.47	919,067	+0.90%
2026-09-03	13.42	13.46	13.265	13.35	851,644	+0.15%
2026-09-02	13.31	13.36	13.225	13.33	995,242	+0.53%
2026-09-01	13.34	13.42	13.24	13.26	1,234,522	-0.90%
2026-08-31	13.4	13.515	13.35	13.38	1,314,803	-0.45%
2026-08-28	13.63	13.66	13.53	13.57	1,036,064	+0.00%
2026-08-27	13.46	13.61	13.35	13.57	941,375	+0.82%
2026-08-26	13.57	13.59	13.435	13.46	1,012,670	-0.88%
2026-08-25	13.65	13.678	13.55	13.58	979,441	-0.29%
2026-08-24	13.64	13.67	13.57	13.62	850,647	-0.07%
2026-08-21	13.69	13.69	13.61	13.63	789,527	+0.07%
2026-08-20	13.67	13.7	13.54	13.62	812,526	-0.66%
2026-08-19	13.75	13.82	13.67	13.71	1,078,545	+0.73%
2026-08-18	13.63	13.645	13.53	13.61	789,034	+0.15%
2026-08-17	13.62	13.743	13.545	13.59	755,160	-0.59%
2026-08-14	13.68	13.77	13.645	13.67	1,023,044	-0.07%
2026-08-13	13.65	13.72	13.62	13.68	821,587	+0.44%
2026-08-12	13.65	13.725	13.56	13.62	983,005	+0.15%
2026-08-11	13.43	13.695	13.38	13.6	1,323,447	+0.97%
2026-08-10	13.59	13.63	13.34	13.47	1,350,393	-0.96%
2026-08-07	13.45	13.75	13.365	13.6	2,231,603	+3.50%
2026-08-06	13.21	13.3	13.125	13.14	1,125,951	-0.76%
2026-08-05	13.28	13.29	13.18	13.24	987,662	-0.45%
2026-08-04	13.33	13.36	13.205	13.3	1,089,689	-0.23%
2026-08-03	13.315	13.44	13.3	13.33	1,656,851	+0.38%
2026-07-31	13.37	13.38	13.195	13.28	1,650,453	-0.60%
2026-07-30	13.55	13.564	13.35	13.49	1,317,584	+0.22%
2026-07-29	13.52	13.61	13.424	13.46	1,097,814	-0.66%
2026-07-28	13.38	13.605	13.37	13.55	1,094,986	+1.42%
2026-07-27	13.44	13.51	13.355	13.36	821,362	-0.07%
2026-07-24	13.35	13.43	13.33	13.37	780,243	+0.68%
2026-07-23	13.4	13.426	13.24	13.28	1,373,068	-1.26%
2026-07-22	13.5	13.52	13.385	13.45	770,372	-0.30%
2026-07-21	13.43	13.55	13.42	13.49	1,001,667	+0.60%
2026-07-20	13.57	13.575	13.37	13.41	1,062,550	-0.89%
2026-07-17	13.66	13.75	13.46	13.53	1,065,951	-1.24%
2026-07-16	13.72	13.786	13.66	13.7	1,182,610	-0.07%
2026-07-15	13.71	13.84	13.655	13.71	1,774,620	+0.66%
2026-07-14	13.52	13.735	13.52	13.62	1,481,403	+1.26%
2026-07-13	13.62	13.62	13.41	13.45	1,036,334	-0.96%
2026-07-10	13.6	13.61	13.495	13.58	565,899	+0.37%
2026-07-09	13.55	13.62	13.42	13.53	1,067,620	+0.82%
2026-07-08	13.45	13.51	13.38	13.42	1,191,876	-0.45%
2026-07-07	13.6	13.65	13.43	13.48	959,698	-0.74%
2026-07-06	13.49	13.595	13.44	13.58	1,137,968	+0.82%
2026-07-02	13.6	13.69	13.405	13.47	998,220	-0.37%
2026-07-01	13.64	13.7	13.52	13.52	1,321,413	-0.66%
2026-06-30	13.51	13.685	13.495	13.61	1,928,957	+0.52%
2026-06-29	13.61	13.695	13.485	13.67	2,116,701	+0.74%
2026-06-26	13.7	13.73	13.56	13.57	3,599,572	-0.59%
2026-06-25	13.69	13.82	13.625	13.65	1,289,524	+0.00%
2026-06-24	13.54	13.73	13.515	13.65	1,483,493	+1.19%
2026-06-23	13.27	13.525	13.23	13.49	1,228,645	+1.43%
2026-06-22	13.42	13.53	13.27	13.3	1,138,679	-1.04%
2026-06-18	13.49	13.499	13.345	13.44	2,512,117	+0.15%
2026-06-17	13.565	13.59	13.34	13.42	1,982,522	-1.83%
2026-06-16	13.61	13.79	13.59	13.67	1,321,772	+0.59%
2026-06-15	13.75	13.77	13.56	13.59	1,158,490	-0.66%
2026-06-12	13.7	13.75	13.66	13.68	965,504	+0.37%
2026-06-11	13.69	13.74	13.585	13.63	1,006,058	+0.15%
2026-06-10	13.62	13.726	13.585	13.61	1,256,396	+0.15%
2026-06-09	13.49	13.64	13.479	13.59	983,633	+1.57%
2026-06-08	13.58	13.622	13.375	13.38	1,127,172	-1.25%
2026-06-05	13.51	13.605	13.495	13.55	832,547	+0.22%
2026-06-04	13.43	13.58	13.364	13.52	665,977	+1.20%
2026-06-03	13.51	13.585	13.345	13.36	1,150,424	-1.76%
2026-06-02	13.4	13.61	13.4	13.6	981,297	+1.27%
2026-06-01	13.45	13.545	13.38	13.43	965,214	-1.03%
2026-05-29	13.46	13.64	13.333	13.57	1,534,599	+0.82%
2026-05-28	13.58	13.61	13.45	13.59	1,460,422	-0.07%
2026-05-27	13.6	13.73	13.59	13.6	1,334,142	+0.07%
2026-05-26	13.52	13.605	13.48	13.59	1,264,026	+0.74%
2026-05-22	13.59	13.64	13.46	13.49	1,063,047	-0.59%
2026-05-21	13.42	13.615	13.37	13.57	1,023,375	+0.52%
2026-05-20	13.4	13.535	13.31	13.5	1,109,001	+1.12%
2026-05-19	13.3	13.44	13.21	13.35	901,954	+0.15%
2026-05-18	13.33	13.48	13.3	13.33	842,214	+0.00%
2026-05-15	13.37	13.385	13.28	13.33	939,129	-0.97%
2026-05-14	13.5	13.52	13.43	13.46	822,151	+0.37%
2026-05-13	13.4	13.465	13.34	13.41	950,305	-0.52%
2026-05-12	13.41	13.55	13.32	13.48	1,204,196	+0.15%