11.67
price up icon1.74%   +0.20
pre-market  Pre-market:  11.62   -0.05   -0.43%
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 April 23, 2024, is $11.67.
  • 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 248.36% to $11.67 now.
  • The 52-week high stock price for EFC is $14.21, representing a 21.77% increase from the current share price, occurred on July 19, 2023.
  • The 52-week low stock price for EFC is $10.88, indicating a -6.77% 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:
Date High Low High - Low Volume % Change
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%
Apr 17, 2024 $11.15 $11.04 $0.11 598,060.0 +0.82%
Apr 16, 2024 $11.07 $10.88 $0.19 779,539.0 +0.00%
Apr 15, 2024 $11.28 $10.95 $0.325 838,198.0 -1.43%
Apr 12, 2024 $11.29 $11.15 $0.145 602,140.0 -0.80%
Apr 11, 2024 $11.29 $11.08 $0.21 708,684.0 +1.35%
Apr 10, 2024 $11.44 $11.06 $0.38 1,392,103.0 -3.97%
Apr 09, 2024 $11.59 $11.43 $0.16 664,878.0 +1.13%
Apr 08, 2024 $11.46 $11.37 $0.0955 512,500.0 +0.70%
Apr 05, 2024 $11.44 $11.23 $0.205 613,128.0 +0.89%
Apr 04, 2024 $11.57 $11.26 $0.31 983,257.0 -1.31%
Apr 03, 2024 $11.48 $11.32 $0.16 722,403.0 +0.35%
Apr 02, 2024 $11.55 $11.35 $0.20 1,095,777.0 -1.98%
Apr 01, 2024 $11.81 $11.59 $0.225 887,554.0 -1.61%
Mar 28, 2024 $11.81 $11.64 $0.17 1,103,276.0 +1.72%
Mar 27, 2024 $11.62 $11.49 $0.135 740,771.0 +0.17%
Mar 26, 2024 $11.92 $11.57 $0.35 1,093,702.0 -1.78%

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
Apr, 2024 $11.81 $10.88 $0.93 14,311,559.0 -1.19%
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%
reit_mortgage TWO
$12.56
price up icon 2.03%
$10.66
price up icon 1.33%
reit_mortgage RC
$8.87
price up icon 1.84%
reit_mortgage ARI
$11.01
price up icon 2.13%
reit_mortgage ABR
$13.20
price up icon 3.45%
$19.13
price up icon 1.43%
Cap:     |  Volume (24h):