Ellington Financial Inc. (EFC)
NYSE: EFC · Real-Time Price · USD
13.33
+0.07 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
13.38
+0.05 (0.38%)
After-hours: Apr 28, 2026, 7:33 PM EDT
Ellington Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.31 | 13.38 | 13.25 | 13.33 | 13.33 | 0.53% | 1,619,435 |
| Apr 27, 2026 | 13.21 | 13.32 | 13.20 | 13.26 | 13.26 | 0.91% | 1,366,809 |
| Apr 24, 2026 | 13.03 | 13.16 | 13.02 | 13.14 | 13.14 | 0.69% | 896,208 |
| Apr 23, 2026 | 13.05 | 13.08 | 12.94 | 13.05 | 13.05 | 0.46% | 907,662 |
| Apr 22, 2026 | 13.07 | 13.08 | 12.90 | 12.99 | 12.99 | 0.46% | 901,369 |
| Apr 21, 2026 | 13.05 | 13.22 | 12.90 | 12.93 | 12.93 | -0.84% | 1,824,630 |
| Apr 20, 2026 | 12.93 | 13.04 | 12.83 | 13.04 | 13.04 | 0.62% | 1,604,915 |
| Apr 17, 2026 | 12.77 | 13.03 | 12.77 | 12.96 | 12.96 | 2.13% | 1,566,835 |
| Apr 16, 2026 | 12.80 | 12.85 | 12.66 | 12.69 | 12.69 | -0.94% | 981,803 |
| Apr 15, 2026 | 12.74 | 12.81 | 12.62 | 12.81 | 12.81 | 0.79% | 833,514 |
| Apr 14, 2026 | 12.70 | 12.77 | 12.63 | 12.71 | 12.71 | 0.39% | 914,636 |
| Apr 13, 2026 | 12.50 | 12.66 | 12.41 | 12.66 | 12.66 | 0.88% | 1,050,457 |
| Apr 10, 2026 | 12.63 | 12.65 | 12.45 | 12.55 | 12.55 | -0.32% | 1,089,910 |
| Apr 9, 2026 | 12.28 | 12.62 | 12.28 | 12.59 | 12.59 | 2.36% | 1,274,109 |
| Apr 8, 2026 | 12.25 | 12.33 | 12.19 | 12.30 | 12.30 | 2.07% | 2,168,715 |
| Apr 7, 2026 | 12.08 | 12.16 | 12.02 | 12.05 | 12.05 | -0.41% | 1,225,162 |
| Apr 6, 2026 | 12.00 | 12.14 | 11.97 | 12.10 | 12.10 | 0.50% | 864,942 |
| Apr 2, 2026 | 11.70 | 12.06 | 11.68 | 12.04 | 12.04 | 1.18% | 1,265,315 |
| Apr 1, 2026 | 11.85 | 11.93 | 11.79 | 11.90 | 11.90 | 0.42% | 1,222,864 |
| Mar 31, 2026 | 11.74 | 11.90 | 11.66 | 11.85 | 11.85 | 0.77% | 1,768,424 |
| Mar 30, 2026 | 11.70 | 11.85 | 11.58 | 11.76 | 11.63 | 1.82% | 1,590,042 |
| Mar 27, 2026 | 11.65 | 11.75 | 11.54 | 11.55 | 11.42 | -1.28% | 1,209,937 |
| Mar 26, 2026 | 11.70 | 11.83 | 11.64 | 11.70 | 11.57 | -0.59% | 1,348,074 |
| Mar 25, 2026 | 11.65 | 11.84 | 11.61 | 11.77 | 11.64 | 2.26% | 1,306,187 |
| Mar 24, 2026 | 11.40 | 11.69 | 11.34 | 11.51 | 11.38 | -0.17% | 1,891,684 |
| Mar 23, 2026 | 11.50 | 11.57 | 11.31 | 11.53 | 11.40 | 2.04% | 2,461,231 |
| Mar 20, 2026 | 11.76 | 11.83 | 11.28 | 11.30 | 11.18 | -3.83% | 10,727,059 |
| Mar 19, 2026 | 11.74 | 11.88 | 11.71 | 11.75 | 11.62 | - | 1,279,016 |
| Mar 18, 2026 | 11.93 | 11.97 | 11.72 | 11.75 | 11.62 | -2.00% | 1,934,533 |
| Mar 17, 2026 | 11.98 | 12.14 | 11.95 | 11.99 | 11.86 | 0.42% | 1,147,118 |
| Mar 16, 2026 | 11.85 | 12.02 | 11.84 | 11.94 | 11.81 | 1.19% | 1,830,016 |
| Mar 13, 2026 | 11.99 | 12.07 | 11.75 | 11.80 | 11.67 | -1.01% | 1,276,155 |
| Mar 12, 2026 | 12.00 | 12.11 | 11.90 | 11.92 | 11.79 | -0.91% | 1,376,862 |
| Mar 11, 2026 | 12.06 | 12.14 | 11.96 | 12.03 | 11.90 | -0.50% | 1,262,142 |
| Mar 10, 2026 | 11.82 | 12.17 | 11.77 | 12.09 | 11.96 | 2.37% | 1,751,464 |
| Mar 9, 2026 | 11.90 | 11.95 | 11.57 | 11.81 | 11.68 | -1.83% | 2,315,701 |
| Mar 6, 2026 | 12.27 | 12.27 | 11.91 | 12.03 | 11.90 | -1.39% | 1,979,097 |
| Mar 5, 2026 | 12.18 | 12.35 | 12.14 | 12.20 | 12.07 | - | 1,713,225 |
| Mar 4, 2026 | 12.34 | 12.39 | 12.18 | 12.20 | 12.07 | -0.73% | 1,683,884 |
| Mar 3, 2026 | 12.26 | 12.41 | 12.21 | 12.29 | 12.15 | -1.36% | 1,654,936 |
| Mar 2, 2026 | 12.25 | 12.57 | 12.08 | 12.46 | 12.32 | 0.32% | 2,263,203 |
| Feb 27, 2026 | 12.41 | 12.56 | 12.31 | 12.42 | 12.28 | -1.27% | 2,347,315 |
| Feb 26, 2026 | 12.47 | 12.72 | 12.39 | 12.58 | 12.31 | 0.48% | 2,211,765 |
| Feb 25, 2026 | 12.48 | 12.59 | 12.34 | 12.52 | 12.25 | 0.48% | 1,863,276 |
| Feb 24, 2026 | 12.42 | 12.47 | 12.21 | 12.46 | 12.19 | 0.40% | 2,155,011 |
| Feb 23, 2026 | 12.40 | 12.58 | 12.36 | 12.41 | 12.15 | 0.32% | 1,967,654 |
| Feb 20, 2026 | 12.45 | 12.52 | 12.33 | 12.37 | 12.11 | -0.64% | 1,787,545 |
| Feb 19, 2026 | 12.63 | 12.69 | 12.41 | 12.45 | 12.19 | -1.58% | 2,189,486 |
| Feb 18, 2026 | 12.80 | 12.82 | 12.64 | 12.65 | 12.38 | -1.33% | 1,768,607 |
| Feb 17, 2026 | 12.94 | 12.98 | 12.67 | 12.82 | 12.55 | -0.93% | 1,506,930 |
| Feb 13, 2026 | 13.08 | 13.15 | 12.87 | 12.94 | 12.66 | -0.38% | 1,542,107 |
| Feb 12, 2026 | 13.03 | 13.11 | 12.95 | 12.99 | 12.71 | 0.23% | 1,547,939 |
| Feb 11, 2026 | 12.85 | 12.98 | 12.81 | 12.96 | 12.68 | 0.86% | 1,238,995 |
| Feb 10, 2026 | 12.86 | 12.94 | 12.79 | 12.85 | 12.58 | 0.16% | 1,577,615 |
| Feb 9, 2026 | 12.90 | 12.96 | 12.72 | 12.83 | 12.56 | -1.31% | 1,522,036 |
| Feb 6, 2026 | 12.85 | 13.01 | 12.85 | 13.00 | 12.72 | 1.09% | 1,817,876 |
| Feb 5, 2026 | 12.85 | 12.99 | 12.80 | 12.86 | 12.59 | 0.08% | 2,259,301 |
| Feb 4, 2026 | 12.65 | 12.87 | 12.56 | 12.85 | 12.58 | 1.98% | 2,288,412 |
| Feb 3, 2026 | 12.63 | 12.72 | 12.37 | 12.60 | 12.33 | -0.47% | 4,683,032 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.54 | 12.66 | 12.39 | -1.48% | 4,078,474 |
| Jan 30, 2026 | 13.38 | 13.39 | 12.72 | 12.85 | 12.58 | -4.81% | 5,248,496 |
| Jan 29, 2026 | 13.32 | 13.50 | 13.30 | 13.50 | 13.09 | 1.05% | 2,991,879 |
| Jan 28, 2026 | 13.40 | 13.47 | 13.31 | 13.36 | 12.95 | -0.07% | 3,742,210 |
| Jan 27, 2026 | 13.38 | 13.43 | 13.12 | 13.37 | 12.96 | -3.54% | 9,351,732 |
| Jan 26, 2026 | 13.94 | 13.96 | 13.66 | 13.86 | 13.43 | -0.29% | 1,923,259 |
| Jan 23, 2026 | 14.01 | 14.02 | 13.83 | 13.90 | 13.47 | -0.64% | 1,512,388 |
| Jan 22, 2026 | 13.98 | 14.12 | 13.96 | 13.99 | 13.56 | - | 1,145,200 |
| Jan 21, 2026 | 13.92 | 14.00 | 13.80 | 13.99 | 13.56 | 0.50% | 1,175,834 |
| Jan 20, 2026 | 13.90 | 13.95 | 13.81 | 13.92 | 13.49 | -0.64% | 1,287,429 |
| Jan 16, 2026 | 13.87 | 14.03 | 13.86 | 14.01 | 13.58 | 1.16% | 1,797,082 |
| Jan 15, 2026 | 13.77 | 13.89 | 13.71 | 13.85 | 13.42 | 0.58% | 1,170,020 |
| Jan 14, 2026 | 13.73 | 13.81 | 13.65 | 13.77 | 13.35 | 0.36% | 1,387,395 |
| Jan 13, 2026 | 13.77 | 13.77 | 13.62 | 13.72 | 13.30 | -0.07% | 894,463 |
| Jan 12, 2026 | 13.72 | 13.73 | 13.55 | 13.73 | 13.31 | 0.07% | 1,168,439 |
| Jan 9, 2026 | 13.75 | 13.90 | 13.71 | 13.72 | 13.30 | 0.51% | 1,874,248 |
| Jan 8, 2026 | 13.62 | 13.77 | 13.55 | 13.65 | 13.23 | 0.29% | 2,097,427 |
| Jan 7, 2026 | 13.60 | 13.74 | 13.57 | 13.61 | 13.19 | 0.59% | 2,547,207 |
| Jan 6, 2026 | 13.40 | 13.56 | 13.29 | 13.53 | 13.11 | 0.52% | 2,374,457 |
| Jan 5, 2026 | 13.64 | 13.68 | 13.26 | 13.46 | 13.05 | -1.61% | 3,164,336 |
| Jan 2, 2026 | 13.59 | 13.78 | 13.53 | 13.68 | 13.26 | 0.74% | 2,056,034 |
| Dec 31, 2025 | 13.65 | 13.68 | 13.57 | 13.58 | 13.16 | -1.24% | 1,947,183 |
| Dec 30, 2025 | 13.79 | 13.86 | 13.73 | 13.75 | 13.20 | -0.29% | 1,440,538 |
| Dec 29, 2025 | 13.88 | 13.91 | 13.74 | 13.79 | 13.24 | -0.36% | 1,048,516 |
| Dec 26, 2025 | 13.88 | 13.91 | 13.78 | 13.84 | 13.29 | -0.07% | 915,517 |
| Dec 24, 2025 | 13.79 | 13.86 | 13.77 | 13.85 | 13.30 | 0.65% | 757,617 |
| Dec 23, 2025 | 13.95 | 13.98 | 13.75 | 13.76 | 13.21 | -1.29% | 1,163,266 |
| Dec 22, 2025 | 13.80 | 13.98 | 13.80 | 13.94 | 13.38 | 0.72% | 1,359,709 |
| Dec 19, 2025 | 13.76 | 13.90 | 13.74 | 13.84 | 13.29 | 0.29% | 6,404,269 |
| Dec 18, 2025 | 13.80 | 13.84 | 13.74 | 13.80 | 13.25 | 0.51% | 1,877,888 |
| Dec 17, 2025 | 13.60 | 13.80 | 13.58 | 13.73 | 13.18 | 1.25% | 1,689,623 |
| Dec 16, 2025 | 13.64 | 13.70 | 13.55 | 13.56 | 13.02 | -0.66% | 1,678,980 |
| Dec 15, 2025 | 13.66 | 13.69 | 13.54 | 13.65 | 13.11 | - | 1,588,279 |
| Dec 12, 2025 | 13.69 | 13.78 | 13.64 | 13.65 | 13.11 | -0.29% | 930,572 |
| Dec 11, 2025 | 13.77 | 13.79 | 13.63 | 13.69 | 13.14 | - | 1,132,865 |
| Dec 10, 2025 | 13.59 | 13.76 | 13.58 | 13.69 | 13.14 | 0.88% | 843,773 |
| Dec 9, 2025 | 13.64 | 13.69 | 13.51 | 13.57 | 13.03 | -0.29% | 999,034 |
| Dec 8, 2025 | 13.72 | 13.75 | 13.60 | 13.61 | 13.07 | -0.80% | 1,264,265 |
| Dec 5, 2025 | 13.63 | 13.77 | 13.60 | 13.72 | 13.17 | 0.66% | 920,170 |
| Dec 4, 2025 | 13.70 | 13.70 | 13.59 | 13.63 | 13.09 | -0.37% | 1,073,423 |
| Dec 3, 2025 | 13.66 | 13.71 | 13.64 | 13.68 | 13.13 | 0.51% | 846,974 |