Get the Stockscreener App
12.15
0.50%
+0.06
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 May 17, 2024, is $12.15.
- 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 262.69% to $12.15 now.
- The 52-week high stock price for EFC is $14.21, representing a 16.95% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for EFC is $10.88, indicating a -10.45% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Ellington Financial Inc (EFC) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $12.15 | $12.05 | $0.0975 | 676,387.0 | +0.50% |
| May 16, 2024 | $12.11 | $12.04 | $0.065 | 520,424.0 | +0.17% |
| May 15, 2024 | $12.09 | $11.98 | $0.105 | 800,528.0 | +1.26% |
| May 14, 2024 | $11.94 | $11.84 | $0.10 | 780,158.0 | +1.45% |
| May 13, 2024 | $11.93 | $11.74 | $0.19 | 628,881.0 | -1.26% |
| May 10, 2024 | $11.91 | $11.84 | $0.07 | 687,632.0 | +0.59% |
| May 09, 2024 | $11.85 | $11.78 | $0.07 | 843,958.0 | +0.68% |
| May 08, 2024 | $11.79 | $11.51 | $0.275 | 1,403,410.0 | +1.12% |
| May 07, 2024 | $11.80 | $11.61 | $0.19 | 608,755.0 | -0.77% |
| May 06, 2024 | $11.79 | $11.65 | $0.14 | 756,443.0 | +0.43% |
| May 03, 2024 | $11.81 | $11.64 | $0.165 | 609,805.0 | +0.09% |
| May 02, 2024 | $11.71 | $11.53 | $0.185 | 580,983.0 | +0.34% |
| May 01, 2024 | $11.73 | $11.43 | $0.305 | 708,374.0 | +1.49% |
| Apr 30, 2024 | $11.52 | $11.40 | $0.12 | 551,191.0 | -1.04% |
| Apr 29, 2024 | $11.69 | $11.51 | $0.1799 | 643,951.0 | -1.28% |
| Apr 26, 2024 | $11.75 | $11.55 | $0.1999 | 887,350.0 | +0.95% |
| Apr 25, 2024 | $11.62 | $11.44 | $0.18 | 783,306.0 | +0.43% |
| Apr 24, 2024 | $11.67 | $11.50 | $0.17 | 569,042.0 | -1.03% |
| Apr 23, 2024 | $11.67 | $11.45 | $0.22 | 710,101.0 | +1.74% |
| Apr 22, 2024 | $11.51 | $11.38 | $0.135 | 646,352.0 | +0.44% |
| Apr 19, 2024 | $11.43 | $11.22 | $0.21 | 893,440.0 | +1.33% |
| Apr 18, 2024 | $11.32 | $11.10 | $0.22 | 953,344.0 | +1.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.15 | $11.43 | $0.72 | 10,282,125.0 | +6.21% |
| 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% |
Ellington Financial Inc Stock (EFC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.12 | $12.27 | $1.85 | 17,289,398.0 | -9.31% |
| Nov, 2022 | $14.62 | $12.31 | $2.31 | 14,867,247.0 | +1.94% |
| Oct, 2022 | $13.55 | $10.81 | $2.74 | 16,351,173.0 | +17.68% |
| Sep, 2022 | $14.98 | $11.28 | $3.70 | 11,949,273.0 | -22.55% |
| Aug, 2022 | $16.30 | $14.58 | $1.72 | 10,580,562.0 | -8.54% |
| Jul, 2022 | $16.38 | $14.61 | $1.77 | 11,911,862.0 | +9.41% |
| Jun, 2022 | $16.05 | $12.74 | $3.31 | 15,736,001.0 | -5.29% |
| May, 2022 | $16.88 | $14.29 | $2.59 | 16,774,389.0 | -4.32% |
| Apr, 2022 | $17.83 | $16.07 | $1.76 | 14,902,523.0 | -8.79% |
| Mar, 2022 | $18.13 | $17.35 | $0.78 | 17,940,460.0 | +0.45% |
| Feb, 2022 | $17.84 | $16.51 | $1.33 | 15,617,439.0 | -0.56% |
| Jan, 2022 | $18.09 | $16.42 | $1.67 | 14,335,064.0 | +3.98% |
0.39%
0.33%
Cap:
|
Volume (24h):