12.70
price up icon0.08%   0.010
after-market After Hours: 12.72 0.02 +0.16%
loading

Ellington Financial Inc Stock (EFC) Price History

The historical daily chart and data for Ellington Financial Inc stock (EFC), show that the latest closing stock price as of August 01, 2025, is $12.70.
  • Ellington Financial Inc all-time high stock price is $25.58, occurred on August 26, 2014.
  • The lowest Ellington Financial Inc stock price recorded was $3.35 on March 18, 2020. Since then, Ellington Financial Inc's stock price has risen over 279.10% to $12.70 now.
  • The 52-week high stock price for EFC is $14.40, representing a 13.39% increase from the current share price, occurred on February 28, 2025.
  • The 52-week low stock price for EFC is $11.12, indicating a -12.44% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Ellington Financial Inc (EFC) stock in the beginning of 2024 was $17.44. The stock closed the year at $12.37, a loss of over -29.07% for the year.
The table below shows more information about EFC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.75 $12.60 $0.15 1,181,935.0 +0.08%
Jul 31, 2025 $12.84 $12.64 $0.20 1,221,445.0 -2.16%
Jul 30, 2025 $13.21 $12.94 $0.27 1,536,654.0 -1.44%
Jul 29, 2025 $13.21 $13.08 $0.1265 857,791.0 +0.61%
Jul 28, 2025 $13.29 $13.04 $0.25 985,500.0 -1.21%
Jul 25, 2025 $13.32 $13.11 $0.2053 1,009,251.0 -0.08%
Jul 24, 2025 $13.43 $13.24 $0.185 888,276.0 -0.60%
Jul 23, 2025 $13.34 $13.26 $0.075 413,738.0 +1.06%
Jul 22, 2025 $13.28 $13.13 $0.15 999,597.0 +0.23%
Jul 21, 2025 $13.31 $13.12 $0.19 1,282,628.0 +0.23%
Jul 18, 2025 $13.34 $13.08 $0.26 861,579.0 -0.83%
Jul 17, 2025 $13.40 $13.23 $0.165 732,942.0 -0.97%
Jul 16, 2025 $13.38 $13.21 $0.1748 805,046.0 +1.29%
Jul 15, 2025 $13.32 $13.17 $0.15 643,859.0 -0.45%
Jul 14, 2025 $13.30 $13.18 $0.1153 616,967.0 +0.30%
Jul 11, 2025 $13.27 $13.16 $0.1136 624,776.0 -0.15%
Jul 10, 2025 $13.34 $13.17 $0.165 1,045,021.0 -0.30%
Jul 09, 2025 $13.38 $13.20 $0.175 994,639.0 +0.68%
Jul 08, 2025 $13.23 $13.00 $0.23 962,814.0 +1.31%
Jul 07, 2025 $13.20 $12.98 $0.215 816,218.0 -1.06%
Jul 03, 2025 $13.18 $13.01 $0.17 723,198.0 +0.53%

Ellington Financial Inc Stock (EFC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ellington Financial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ellington Financial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ellington Financial Inc Stock (EFC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.75 $12.60 $0.15 1,181,935.0 +0.00%
Jul, 2025 $13.43 $12.60 $0.825 21,267,240.0 -2.23%
Jun, 2025 $13.19 $12.30 $0.8863 17,935,741.0 +3.34%
May, 2025 $13.38 $12.40 $0.9762 18,025,194.0 -3.53%
Apr, 2025 $13.30 $11.12 $2.19 27,004,112.0 -1.73%
Mar, 2025 $14.23 $12.95 $1.29 23,610,411.0 -7.60%
Feb, 2025 $14.40 $12.26 $2.14 21,516,534.0 +14.25%
Jan, 2025 $12.72 $11.91 $0.81 16,864,974.0 +3.63%

Ellington Financial Inc Stock (EFC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.49 $11.94 $0.55 17,523,524.0 -2.27%
Nov, 2024 $12.69 $11.78 $0.91 16,016,319.0 +2.23%
Oct, 2024 $12.94 $12.09 $0.855 17,097,103.0 -6.21%
Sep, 2024 $13.40 $12.83 $0.5733 17,139,327.0 -1.98%
Aug, 2024 $13.46 $11.82 $1.64 19,332,929.0 +3.62%
Jul, 2024 $13.18 $11.76 $1.42 23,598,642.0 +5.05%
Jun, 2024 $12.30 $11.82 $0.48 16,292,892.0 -0.33%
May, 2024 $12.25 $11.43 $0.82 17,198,688.0 +5.94%
Apr, 2024 $11.81 $10.88 $0.93 17,036,298.0 -3.13%
Mar, 2024 $11.92 $11.02 $0.90 19,275,967.0 +4.24%
Feb, 2024 $12.47 $10.89 $1.58 29,425,203.0 -7.21%
Jan, 2024 $13.04 $12.09 $0.946 23,920,589.0 -3.93%

Ellington Financial Inc Stock (EFC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.20 $12.59 $0.605 35,773,069.0 -2.23%
Nov, 2023 $13.20 $11.98 $1.21 16,066,554.0 +8.06%
Oct, 2023 $12.87 $11.75 $1.12 19,075,105.0 -3.53%
Sep, 2023 $13.50 $12.19 $1.31 14,053,748.0 -6.73%
Aug, 2023 $13.60 $12.68 $0.92 14,553,174.0 -1.11%
Jul, 2023 $14.21 $12.97 $1.24 16,281,706.0 -2.03%
Jun, 2023 $13.90 $12.43 $1.47 17,278,487.0 +10.05%
May, 2023 $13.05 $11.64 $1.41 17,126,179.0 -1.80%
Apr, 2023 $12.79 $11.78 $1.01 11,818,082.0 +4.59%
Mar, 2023 $13.00 $10.81 $2.19 25,530,492.0 -5.13%
Feb, 2023 $14.42 $12.73 $1.68 16,236,538.0 -6.26%
Jan, 2023 $14.00 $12.45 $1.55 13,831,384.0 +10.99%
reit_mortgage DX
$12.45
price up icon 0.08%
reit_mortgage ARI
$9.78
price up icon 1.66%
$10.87
price down icon 0.46%
reit_mortgage ARR
$16.38
price up icon 0.43%
reit_mortgage ABR
$11.20
price up icon 0.36%
$18.64
price up icon 0.87%
Cap:     |  Volume (24h):