Ellington Financial Inc. (EFC)

NYSE: EFC · Real-Time Price · USD

12.89

-0.15 (-1.15%)

At close: Sep 11, 2026, 4:00 PM EDT

12.93

+0.04 (0.31%)

After-hours: Sep 11, 2026, 7:59 PM EDT

Ellington Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.12	13.15	12.86	12.89	12.89	-1.15%	1,145,708
Sep 10, 2026	13.25	13.26	12.98	13.04	13.04	-1.66%	1,274,827
Sep 9, 2026	13.36	13.41	13.26	13.26	13.26	-0.90%	1,034,319
Sep 8, 2026	13.45	13.51	13.37	13.38	13.38	-0.67%	822,354
Sep 4, 2026	13.31	13.53	13.30	13.47	13.47	0.90%	906,068
Sep 3, 2026	13.42	13.46	13.27	13.35	13.35	0.15%	849,716
Sep 2, 2026	13.31	13.36	13.23	13.33	13.33	0.53%	983,173
Sep 1, 2026	13.34	13.42	13.24	13.26	13.26	-0.90%	1,199,588
Aug 31, 2026	13.40	13.52	13.35	13.38	13.38	-0.45%	1,301,426
Aug 28, 2026	13.63	13.66	13.53	13.57	13.44	-	1,036,064
Aug 27, 2026	13.46	13.61	13.35	13.57	13.44	0.82%	941,375
Aug 26, 2026	13.57	13.59	13.44	13.46	13.33	-0.88%	1,012,670
Aug 25, 2026	13.65	13.68	13.55	13.58	13.45	-0.29%	979,441
Aug 24, 2026	13.64	13.67	13.57	13.62	13.49	-0.07%	850,647
Aug 21, 2026	13.69	13.69	13.61	13.63	13.50	0.07%	789,527
Aug 20, 2026	13.67	13.70	13.54	13.62	13.49	-0.66%	812,526
Aug 19, 2026	13.75	13.82	13.67	13.71	13.58	0.73%	1,078,545
Aug 18, 2026	13.63	13.65	13.53	13.61	13.48	0.15%	789,034
Aug 17, 2026	13.62	13.74	13.55	13.59	13.46	-0.59%	755,160
Aug 14, 2026	13.68	13.77	13.65	13.67	13.54	-0.07%	1,023,044
Aug 13, 2026	13.65	13.72	13.62	13.68	13.55	0.44%	821,587
Aug 12, 2026	13.65	13.73	13.56	13.62	13.49	0.15%	983,005
Aug 11, 2026	13.43	13.70	13.38	13.60	13.47	0.97%	1,323,447
Aug 10, 2026	13.59	13.63	13.34	13.47	13.34	-0.96%	1,350,393
Aug 7, 2026	13.45	13.75	13.37	13.60	13.47	3.50%	2,231,603
Aug 6, 2026	13.21	13.30	13.13	13.14	13.01	-0.76%	1,125,951
Aug 5, 2026	13.28	13.29	13.18	13.24	13.11	-0.45%	987,662
Aug 4, 2026	13.33	13.36	13.21	13.30	13.17	-0.23%	1,089,689
Aug 3, 2026	13.32	13.44	13.30	13.33	13.20	0.38%	1,656,851
Jul 31, 2026	13.37	13.38	13.20	13.28	13.15	-0.60%	1,650,453
Jul 30, 2026	13.55	13.56	13.35	13.49	13.23	0.22%	1,317,584
Jul 29, 2026	13.52	13.61	13.42	13.46	13.20	-0.66%	1,097,814
Jul 28, 2026	13.38	13.61	13.37	13.55	13.29	1.42%	1,094,986
Jul 27, 2026	13.44	13.51	13.36	13.36	13.10	-0.07%	821,362
Jul 24, 2026	13.35	13.43	13.33	13.37	13.11	0.68%	780,243
Jul 23, 2026	13.40	13.43	13.24	13.28	13.03	-1.26%	1,373,068
Jul 22, 2026	13.50	13.52	13.39	13.45	13.19	-0.30%	770,372
Jul 21, 2026	13.43	13.55	13.42	13.49	13.23	0.60%	1,001,667
Jul 20, 2026	13.57	13.58	13.37	13.41	13.15	-0.89%	1,062,550
Jul 17, 2026	13.66	13.75	13.46	13.53	13.27	-1.24%	1,065,951
Jul 16, 2026	13.72	13.79	13.66	13.70	13.44	-0.07%	1,182,610
Jul 15, 2026	13.71	13.84	13.66	13.71	13.45	0.66%	1,774,620
Jul 14, 2026	13.52	13.74	13.52	13.62	13.36	1.26%	1,481,403
Jul 13, 2026	13.62	13.62	13.41	13.45	13.19	-0.96%	1,036,334
Jul 10, 2026	13.60	13.61	13.50	13.58	13.32	0.37%	565,899
Jul 9, 2026	13.55	13.62	13.42	13.53	13.27	0.82%	1,067,620
Jul 8, 2026	13.45	13.51	13.38	13.42	13.16	-0.45%	1,191,876
Jul 7, 2026	13.60	13.65	13.43	13.48	13.22	-0.74%	959,698
Jul 6, 2026	13.49	13.60	13.44	13.58	13.32	0.82%	1,137,968
Jul 2, 2026	13.60	13.69	13.41	13.47	13.21	-0.37%	998,220