Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
12.42
-0.03 (-0.24%)
At close: Feb 27, 2026, 4:00 PM EST
12.51
+0.09 (0.72%)
After-hours: Feb 27, 2026, 7:58 PM EST
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.41 | 12.56 | 12.31 | 12.42 | 12.42 | -1.27% | 2,344,156 |
| Feb 26, 2026 | 12.47 | 12.72 | 12.39 | 12.58 | 12.45 | 0.48% | 2,200,161 |
| Feb 25, 2026 | 12.48 | 12.59 | 12.34 | 12.52 | 12.39 | 0.48% | 1,863,276 |
| Feb 24, 2026 | 12.42 | 12.47 | 12.21 | 12.46 | 12.33 | 0.40% | 2,155,011 |
| Feb 23, 2026 | 12.40 | 12.58 | 12.36 | 12.41 | 12.28 | 0.32% | 1,967,654 |
| Feb 20, 2026 | 12.45 | 12.52 | 12.33 | 12.37 | 12.24 | -0.64% | 1,787,545 |
| Feb 19, 2026 | 12.63 | 12.69 | 12.41 | 12.45 | 12.32 | -1.58% | 2,189,486 |
| Feb 18, 2026 | 12.80 | 12.82 | 12.64 | 12.65 | 12.52 | -1.33% | 1,768,607 |
| Feb 17, 2026 | 12.94 | 12.98 | 12.67 | 12.82 | 12.69 | -0.93% | 1,506,930 |
| Feb 13, 2026 | 13.08 | 13.15 | 12.87 | 12.94 | 12.81 | -0.38% | 1,542,107 |
| Feb 12, 2026 | 13.03 | 13.11 | 12.95 | 12.99 | 12.86 | 0.23% | 1,547,939 |
| Feb 11, 2026 | 12.85 | 12.98 | 12.81 | 12.96 | 12.83 | 0.86% | 1,238,995 |
| Feb 10, 2026 | 12.86 | 12.94 | 12.79 | 12.85 | 12.72 | 0.16% | 1,577,615 |
| Feb 9, 2026 | 12.90 | 12.96 | 12.72 | 12.83 | 12.70 | -1.31% | 1,522,036 |
| Feb 6, 2026 | 12.85 | 13.01 | 12.85 | 13.00 | 12.87 | 1.09% | 1,817,876 |
| Feb 5, 2026 | 12.85 | 12.99 | 12.80 | 12.86 | 12.73 | 0.08% | 2,259,301 |
| Feb 4, 2026 | 12.65 | 12.87 | 12.56 | 12.85 | 12.72 | 1.98% | 2,288,412 |
| Feb 3, 2026 | 12.63 | 12.72 | 12.37 | 12.60 | 12.47 | -0.47% | 4,683,032 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.54 | 12.66 | 12.53 | -1.48% | 4,078,474 |
| Jan 30, 2026 | 13.38 | 13.39 | 12.72 | 12.85 | 12.72 | -4.81% | 5,248,496 |
| Jan 29, 2026 | 13.32 | 13.50 | 13.30 | 13.50 | 13.23 | 1.05% | 2,991,879 |
| Jan 28, 2026 | 13.40 | 13.47 | 13.31 | 13.36 | 13.09 | -0.07% | 3,742,210 |
| Jan 27, 2026 | 13.38 | 13.43 | 13.12 | 13.37 | 13.10 | -3.54% | 9,351,732 |
| Jan 26, 2026 | 13.94 | 13.96 | 13.66 | 13.86 | 13.58 | -0.29% | 1,923,259 |
| Jan 23, 2026 | 14.01 | 14.02 | 13.83 | 13.90 | 13.62 | -0.64% | 1,512,388 |
| Jan 22, 2026 | 13.98 | 14.12 | 13.96 | 13.99 | 13.71 | - | 1,145,200 |
| Jan 21, 2026 | 13.92 | 14.00 | 13.80 | 13.99 | 13.71 | 0.50% | 1,175,834 |
| Jan 20, 2026 | 13.90 | 13.95 | 13.81 | 13.92 | 13.64 | -0.64% | 1,287,429 |
| Jan 16, 2026 | 13.87 | 14.03 | 13.86 | 14.01 | 13.73 | 1.16% | 1,797,082 |
| Jan 15, 2026 | 13.77 | 13.89 | 13.71 | 13.85 | 13.57 | 0.58% | 1,170,020 |
| Jan 14, 2026 | 13.73 | 13.81 | 13.65 | 13.77 | 13.50 | 0.36% | 1,387,395 |
| Jan 13, 2026 | 13.77 | 13.77 | 13.62 | 13.72 | 13.45 | -0.07% | 894,463 |
| Jan 12, 2026 | 13.72 | 13.73 | 13.55 | 13.73 | 13.46 | 0.07% | 1,168,439 |
| Jan 9, 2026 | 13.75 | 13.90 | 13.71 | 13.72 | 13.45 | 0.51% | 1,874,248 |
| Jan 8, 2026 | 13.62 | 13.77 | 13.55 | 13.65 | 13.38 | 0.29% | 2,097,427 |
| Jan 7, 2026 | 13.60 | 13.74 | 13.57 | 13.61 | 13.34 | 0.59% | 2,547,207 |
| Jan 6, 2026 | 13.40 | 13.56 | 13.29 | 13.53 | 13.26 | 0.52% | 2,374,457 |
| Jan 5, 2026 | 13.64 | 13.68 | 13.26 | 13.46 | 13.19 | -1.61% | 3,164,336 |
| Jan 2, 2026 | 13.59 | 13.78 | 13.53 | 13.68 | 13.41 | 0.74% | 2,056,034 |
| Dec 31, 2025 | 13.65 | 13.68 | 13.57 | 13.58 | 13.31 | -1.24% | 1,947,183 |
| Dec 30, 2025 | 13.79 | 13.86 | 13.73 | 13.75 | 13.35 | -0.29% | 1,440,538 |
| Dec 29, 2025 | 13.88 | 13.91 | 13.74 | 13.79 | 13.39 | -0.36% | 1,048,516 |
| Dec 26, 2025 | 13.88 | 13.91 | 13.78 | 13.84 | 13.44 | -0.07% | 915,517 |
| Dec 24, 2025 | 13.79 | 13.86 | 13.77 | 13.85 | 13.45 | 0.65% | 757,617 |
| Dec 23, 2025 | 13.95 | 13.98 | 13.75 | 13.76 | 13.36 | -1.29% | 1,163,266 |
| Dec 22, 2025 | 13.80 | 13.98 | 13.80 | 13.94 | 13.53 | 0.72% | 1,359,709 |
| Dec 19, 2025 | 13.76 | 13.90 | 13.74 | 13.84 | 13.44 | 0.29% | 6,404,269 |
| Dec 18, 2025 | 13.80 | 13.84 | 13.74 | 13.80 | 13.40 | 0.51% | 1,877,888 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.58 | 13.73 | 13.33 | 1.25% | 1,689,623 |
| Dec 16, 2025 | 13.64 | 13.70 | 13.55 | 13.56 | 13.16 | -0.66% | 1,678,980 |
| Dec 15, 2025 | 13.66 | 13.69 | 13.54 | 13.65 | 13.25 | - | 1,588,279 |
| Dec 12, 2025 | 13.69 | 13.78 | 13.64 | 13.65 | 13.25 | -0.29% | 930,572 |
| Dec 11, 2025 | 13.77 | 13.79 | 13.63 | 13.69 | 13.29 | - | 1,132,865 |
| Dec 10, 2025 | 13.59 | 13.76 | 13.58 | 13.69 | 13.29 | 0.88% | 843,773 |
| Dec 9, 2025 | 13.64 | 13.69 | 13.51 | 13.57 | 13.17 | -0.29% | 999,034 |
| Dec 8, 2025 | 13.72 | 13.75 | 13.60 | 13.61 | 13.21 | -0.80% | 1,264,265 |
| Dec 5, 2025 | 13.63 | 13.77 | 13.60 | 13.72 | 13.32 | 0.66% | 920,170 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.59 | 13.63 | 13.23 | -0.37% | 1,073,423 |
| Dec 3, 2025 | 13.66 | 13.71 | 13.64 | 13.68 | 13.28 | 0.51% | 846,974 |
| Dec 2, 2025 | 13.53 | 13.65 | 13.48 | 13.61 | 13.21 | 1.04% | 1,473,228 |
| Dec 1, 2025 | 13.65 | 13.68 | 13.30 | 13.47 | 13.08 | -1.68% | 2,171,668 |
| Nov 28, 2025 | 13.83 | 13.86 | 13.68 | 13.70 | 13.30 | -1.72% | 1,541,011 |
| Nov 26, 2025 | 13.91 | 14.04 | 13.90 | 13.94 | 13.41 | 0.43% | 3,179,766 |
| Nov 25, 2025 | 13.68 | 13.93 | 13.68 | 13.88 | 13.35 | 1.46% | 1,885,508 |
| Nov 24, 2025 | 13.80 | 13.83 | 13.63 | 13.68 | 13.16 | -0.73% | 1,531,363 |
| Nov 21, 2025 | 13.72 | 13.86 | 13.67 | 13.78 | 13.25 | 0.88% | 1,522,594 |
| Nov 20, 2025 | 13.69 | 13.84 | 13.65 | 13.66 | 13.14 | 0.15% | 1,109,231 |
| Nov 19, 2025 | 13.69 | 13.73 | 13.60 | 13.64 | 13.12 | -0.22% | 828,025 |
| Nov 18, 2025 | 13.63 | 13.70 | 13.55 | 13.67 | 13.15 | 0.51% | 1,083,755 |
| Nov 17, 2025 | 13.75 | 13.83 | 13.60 | 13.60 | 13.08 | -1.02% | 1,128,783 |
| Nov 14, 2025 | 13.65 | 13.80 | 13.55 | 13.74 | 13.22 | 0.73% | 813,983 |
| Nov 13, 2025 | 13.73 | 13.76 | 13.62 | 13.64 | 13.12 | -0.87% | 728,994 |
| Nov 12, 2025 | 13.94 | 14.00 | 13.74 | 13.76 | 13.23 | -1.29% | 1,167,997 |
| Nov 11, 2025 | 13.36 | 13.96 | 13.36 | 13.94 | 13.41 | 4.97% | 1,975,839 |
| Nov 10, 2025 | 13.42 | 13.45 | 13.27 | 13.28 | 12.77 | -0.52% | 1,250,426 |
| Nov 7, 2025 | 13.75 | 13.83 | 13.33 | 13.35 | 12.84 | -3.12% | 1,873,211 |
| Nov 6, 2025 | 13.80 | 14.04 | 13.70 | 13.78 | 13.25 | 0.80% | 1,893,435 |
| Nov 5, 2025 | 13.70 | 13.75 | 13.62 | 13.67 | 13.15 | -0.15% | 1,103,190 |
| Nov 4, 2025 | 13.45 | 13.71 | 13.43 | 13.69 | 13.17 | 1.56% | 1,253,014 |
| Nov 3, 2025 | 13.26 | 13.49 | 13.17 | 13.48 | 12.97 | 1.20% | 1,139,446 |
| Oct 31, 2025 | 13.23 | 13.33 | 13.10 | 13.32 | 12.81 | -0.52% | 1,195,309 |
| Oct 30, 2025 | 13.28 | 13.45 | 13.25 | 13.39 | 12.75 | 0.60% | 1,568,252 |
| Oct 29, 2025 | 13.40 | 13.51 | 13.24 | 13.31 | 12.68 | -0.45% | 1,195,589 |
| Oct 28, 2025 | 13.40 | 13.41 | 13.26 | 13.37 | 12.73 | 0.07% | 1,040,771 |
| Oct 27, 2025 | 13.36 | 13.41 | 13.15 | 13.36 | 12.73 | 0.30% | 1,716,119 |
| Oct 24, 2025 | 13.50 | 13.60 | 13.32 | 13.32 | 12.69 | -1.19% | 1,296,319 |
| Oct 23, 2025 | 13.70 | 13.71 | 13.46 | 13.48 | 12.84 | -1.39% | 1,250,490 |
| Oct 22, 2025 | 13.61 | 13.79 | 13.61 | 13.67 | 13.02 | 0.74% | 1,348,432 |
| Oct 21, 2025 | 13.68 | 13.70 | 13.57 | 13.57 | 12.93 | -0.80% | 651,462 |
| Oct 20, 2025 | 13.64 | 13.69 | 13.50 | 13.68 | 13.03 | 0.59% | 842,792 |
| Oct 17, 2025 | 13.59 | 13.71 | 13.53 | 13.60 | 12.95 | -0.29% | 658,172 |
| Oct 16, 2025 | 13.70 | 13.74 | 13.59 | 13.64 | 12.99 | -0.29% | 857,848 |
| Oct 15, 2025 | 13.73 | 13.78 | 13.65 | 13.68 | 13.03 | 0.22% | 909,990 |
| Oct 14, 2025 | 13.42 | 13.69 | 13.41 | 13.65 | 13.00 | 1.26% | 950,837 |
| Oct 13, 2025 | 13.43 | 13.59 | 13.20 | 13.48 | 12.84 | 0.37% | 977,618 |
| Oct 10, 2025 | 13.52 | 13.65 | 13.40 | 13.43 | 12.79 | -0.30% | 1,246,428 |
| Oct 9, 2025 | 13.61 | 13.63 | 13.47 | 13.47 | 12.83 | -1.10% | 891,948 |
| Oct 8, 2025 | 13.50 | 13.63 | 13.46 | 13.62 | 12.97 | 1.26% | 1,107,917 |
| Oct 7, 2025 | 13.25 | 13.50 | 13.25 | 13.45 | 12.81 | 1.28% | 1,459,077 |
| Oct 6, 2025 | 13.35 | 13.39 | 13.26 | 13.28 | 12.65 | -0.45% | 1,464,025 |