13.31
price up icon1.45%   0.19
after-market After Hours: 13.31
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 February 25, 2025, is $13.31.
  • 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 297.31% to $13.31 now.
  • The 52-week high stock price for EFC is $13.46, representing a 1.13% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for EFC is $10.88, indicating a -18.26% decrease from the current share price, occurred on April 16, 2024.
  • 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
Feb 25, 2025 $13.35 $13.15 $0.195 1,754,085.0 +1.45%
Feb 24, 2025 $13.19 $13.03 $0.1599 1,167,058.0 +0.15%
Feb 21, 2025 $13.24 $12.98 $0.265 1,421,483.0 -0.15%
Feb 20, 2025 $13.13 $13.00 $0.135 821,433.0 +0.15%
Feb 19, 2025 $13.10 $13.00 $0.10 973,136.0 +0.08%
Feb 18, 2025 $13.12 $12.97 $0.145 1,277,250.0 +0.77%
Feb 14, 2025 $12.99 $12.88 $0.115 864,958.0 +0.85%
Feb 13, 2025 $12.90 $12.71 $0.20 1,073,365.0 +1.50%
Feb 12, 2025 $12.70 $12.56 $0.14 579,330.0 -0.31%
Feb 11, 2025 $12.73 $12.62 $0.11 665,441.0 +0.39%
Feb 10, 2025 $12.73 $12.62 $0.11 738,030.0 -0.08%
Feb 07, 2025 $12.72 $12.60 $0.12 732,506.0 -0.39%
Feb 06, 2025 $12.76 $12.65 $0.1014 1,028,422.0 +0.71%
Feb 05, 2025 $12.68 $12.59 $0.0865 686,892.0 +0.24%
Feb 04, 2025 $12.63 $12.41 $0.22 941,106.0 +0.80%
Feb 03, 2025 $12.56 $12.26 $0.30 993,839.0 -0.32%
Jan 31, 2025 $12.64 $12.52 $0.12 975,256.0 -0.24%
Jan 30, 2025 $12.64 $12.51 $0.14 935,451.0 +1.12%
Jan 29, 2025 $12.71 $12.41 $0.30 1,226,477.0 -1.81%
Jan 28, 2025 $12.72 $12.61 $0.11 826,567.0 +0.48%

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
Feb, 2025 $13.35 $12.26 $1.09 17,472,419.0 +5.97%
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 ARI
$10.07
price up icon 2.65%
reit_mortgage ARR
$18.84
price up icon 0.53%
reit_mortgage TWO
$13.91
price up icon 0.72%
$11.66
price up icon 0.52%
reit_mortgage ABR
$12.06
price up icon 3.25%
$20.36
price down icon 0.39%
Cap:     |  Volume (24h):