Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

13.63

+0.01 (0.07%)

At close: Aug 21, 2026, 4:00 PM EDT

13.68

+0.05 (0.37%)

After-hours: Aug 21, 2026, 7:41 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.69	13.69	13.61	13.63	13.63	0.07%	788,793
Aug 20, 2026	13.67	13.70	13.54	13.62	13.62	-0.66%	812,315
Aug 19, 2026	13.75	13.82	13.67	13.71	13.71	0.73%	1,077,814
Aug 18, 2026	13.63	13.65	13.53	13.61	13.61	0.15%	788,568
Aug 17, 2026	13.62	13.74	13.55	13.59	13.59	-0.59%	755,064
Aug 14, 2026	13.68	13.77	13.65	13.67	13.67	-0.07%	1,022,248
Aug 13, 2026	13.65	13.72	13.62	13.68	13.68	0.44%	752,479
Aug 12, 2026	13.65	13.73	13.56	13.62	13.62	0.15%	977,331
Aug 11, 2026	13.43	13.70	13.38	13.60	13.60	0.97%	1,265,010
Aug 10, 2026	13.59	13.63	13.34	13.47	13.47	-0.96%	1,346,931
Aug 7, 2026	13.45	13.75	13.37	13.60	13.60	3.50%	2,231,312
Aug 6, 2026	13.21	13.30	13.13	13.14	13.14	-0.76%	1,092,847
Aug 5, 2026	13.28	13.29	13.18	13.24	13.24	-0.45%	987,085
Aug 4, 2026	13.33	13.36	13.21	13.30	13.30	-0.23%	1,087,986
Aug 3, 2026	13.32	13.44	13.30	13.33	13.33	0.38%	1,648,152
Jul 31, 2026	13.37	13.38	13.20	13.28	13.28	-0.60%	1,649,685
Jul 30, 2026	13.55	13.56	13.35	13.49	13.36	0.22%	1,308,899
Jul 29, 2026	13.52	13.61	13.42	13.46	13.33	-0.66%	1,097,814
Jul 28, 2026	13.38	13.61	13.37	13.55	13.42	1.42%	1,094,986
Jul 27, 2026	13.44	13.51	13.36	13.36	13.23	-0.07%	821,362
Jul 24, 2026	13.35	13.43	13.33	13.37	13.24	0.68%	780,243
Jul 23, 2026	13.40	13.43	13.24	13.28	13.15	-1.26%	1,373,068
Jul 22, 2026	13.50	13.52	13.39	13.45	13.32	-0.30%	770,372
Jul 21, 2026	13.43	13.55	13.42	13.49	13.36	0.60%	1,001,667
Jul 20, 2026	13.57	13.58	13.37	13.41	13.28	-0.89%	1,062,550
Jul 17, 2026	13.66	13.75	13.46	13.53	13.40	-1.24%	1,065,951
Jul 16, 2026	13.72	13.79	13.66	13.70	13.57	-0.07%	1,182,610
Jul 15, 2026	13.71	13.84	13.66	13.71	13.58	0.66%	1,774,620
Jul 14, 2026	13.52	13.74	13.52	13.62	13.49	1.26%	1,481,403
Jul 13, 2026	13.62	13.62	13.41	13.45	13.32	-0.96%	1,036,334
Jul 10, 2026	13.60	13.61	13.50	13.58	13.45	0.37%	565,899
Jul 9, 2026	13.55	13.62	13.42	13.53	13.40	0.82%	1,067,620
Jul 8, 2026	13.45	13.51	13.38	13.42	13.29	-0.45%	1,191,876
Jul 7, 2026	13.60	13.65	13.43	13.48	13.35	-0.74%	959,698
Jul 6, 2026	13.49	13.60	13.44	13.58	13.45	0.82%	1,137,968
Jul 2, 2026	13.60	13.69	13.41	13.47	13.34	-0.37%	998,220
Jul 1, 2026	13.64	13.70	13.52	13.52	13.39	-0.66%	1,321,413
Jun 30, 2026	13.51	13.69	13.50	13.61	13.48	0.52%	1,928,957
Jun 29, 2026	13.61	13.70	13.49	13.67	13.41	0.74%	2,116,701
Jun 26, 2026	13.70	13.73	13.56	13.57	13.31	-0.59%	3,599,572
Jun 25, 2026	13.69	13.82	13.63	13.65	13.39	-	1,289,524
Jun 24, 2026	13.54	13.73	13.52	13.65	13.39	1.19%	1,483,493
Jun 23, 2026	13.27	13.53	13.23	13.49	13.23	1.43%	1,228,645
Jun 22, 2026	13.42	13.53	13.27	13.30	13.05	-1.04%	1,138,679
Jun 18, 2026	13.49	13.50	13.35	13.44	13.18	0.15%	2,512,117
Jun 17, 2026	13.57	13.59	13.34	13.42	13.16	-1.83%	1,982,522
Jun 16, 2026	13.61	13.79	13.59	13.67	13.41	0.59%	1,321,772
Jun 15, 2026	13.75	13.77	13.56	13.59	13.33	-0.66%	1,158,490
Jun 12, 2026	13.70	13.75	13.66	13.68	13.42	0.37%	965,504
Jun 11, 2026	13.69	13.74	13.59	13.63	13.37	0.15%	1,006,058