Education
About Us
Working with TipRanks
Follow Us
Ellington Financial (EFC)
NYSE:EFC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
13.69
13.78
13.64
13.65
13.65
-0.29%
930,572
0.69
Dec 11, 2025
13.77
13.79
13.63
13.69
13.69
0.00%
1,132,865
0.84
Dec 10, 2025
13.59
13.76
13.58
13.69
13.69
+0.88%
843,773
0.62
Dec 09, 2025
13.64
13.69
13.51
13.57
13.57
-0.29%
999,034
0.73
Dec 08, 2025
13.72
13.75
13.60
13.61
13.61
-0.80%
1,264,265
0.92
Dec 05, 2025
13.63
13.77
13.60
13.72
13.72
+0.66%
920,170
0.66
Dec 04, 2025
13.70
13.70
13.59
13.63
13.63
-0.37%
1,073,423
0.77
Dec 03, 2025
13.66
13.71
13.64
13.68
13.68
+0.51%
846,974
0.61
Dec 02, 2025
13.53
13.65
13.48
13.61
13.61
+1.04%
1,473,228
1.06
Dec 01, 2025
13.65
13.68
13.30
13.47
13.47
-1.68%
2,171,668
1.57
Nov 28, 2025
13.83
13.86
13.68
13.70
13.70
-0.79%
1,541,011
1.12
Nov 26, 2025
13.91
14.04
13.90
13.94
13.81
+1.38%
3,179,766
2.36
Nov 25, 2025
13.68
13.93
13.68
13.88
13.75
+2.42%
1,885,508
1.41
Nov 24, 2025
13.80
13.83
13.63
13.68
13.55
+0.21%
1,531,363
1.15
Nov 21, 2025
13.72
13.86
13.67
13.78
13.65
+1.83%
1,522,594
1.15
Nov 20, 2025
13.69
13.84
13.65
13.66
13.53
+1.10%
1,109,231
0.83
Nov 19, 2025
13.69
13.73
13.60
13.64
13.51
+0.72%
828,025
0.62
Nov 18, 2025
13.63
13.70
13.55
13.67
13.54
+1.46%
1,083,755
0.81
Nov 17, 2025
13.75
13.83
13.60
13.60
13.47
-0.08%
1,128,783
0.84
Nov 14, 2025
13.65
13.80
13.55
13.74
13.61
+1.69%
813,983
0.60
Nov 13, 2025
13.73
13.76
13.62
13.64
13.51
+0.07%
728,994
0.54
Nov 12, 2025
13.94
14.00
13.74
13.76
13.63
-0.35%
1,167,997
0.86
Nov 11, 2025
13.36
13.96
13.36
13.94
13.81
+5.96%
1,975,839
1.46
Nov 10, 2025
13.42
13.45
13.27
13.28
13.16
+0.42%
1,250,426
0.92
Nov 07, 2025
13.75
13.83
13.33
13.35
13.22
-2.20%
1,873,211
1.38
Nov 06, 2025
13.80
14.04
13.70
13.78
13.65
+1.76%
1,893,435
1.41
Nov 05, 2025
13.70
13.75
13.62
13.67
13.54
+0.80%
1,103,190
0.82
Nov 04, 2025
13.45
13.71
13.43
13.69
13.56
+2.52%
1,253,014
0.93
Nov 03, 2025
13.26
13.49
13.17
13.48
13.35
+2.16%
1,139,446
0.85
Oct 31, 2025
13.23
13.33
13.10
13.32
13.20
+1.40%
1,195,309
0.89
Oct 30, 2025
13.28
13.45
13.25
13.39
13.14
+2.55%
1,568,252
1.17
Oct 29, 2025
13.40
13.51
13.24
13.31
13.06
+1.48%
1,195,589
0.89
Oct 28, 2025
13.40
13.41
13.26
13.37
13.12
+2.01%
1,040,771
0.77
Oct 27, 2025
13.36
13.41
13.15
13.36
13.11
+2.24%
1,716,119
1.29
Oct 24, 2025
13.50
13.60
13.32
13.32
13.07
+0.73%
1,296,319
0.98
Oct 23, 2025
13.70
13.71
13.46
13.48
13.22
+0.51%
1,250,490
0.94
Oct 22, 2025
13.61
13.79
13.61
13.67
13.41
+2.69%
1,348,432
1.02
Oct 21, 2025
13.68
13.70
13.57
13.57
13.31
+1.12%
651,462
0.49
Oct 20, 2025
13.64
13.69
13.50
13.68
13.42
+2.53%
842,792
0.64
Oct 17, 2025
13.59
13.71
13.53
13.60
13.34
+1.64%
658,172
0.49
Oct 16, 2025
13.70
13.74
13.59
13.64
13.38
+1.64%
857,848
0.64
Oct 15, 2025
13.73
13.78
13.65
13.68
13.42
+2.16%
909,990
0.68
Oct 14, 2025
13.42
13.69
13.41
13.65
13.39
+3.22%
950,837
0.71
Oct 13, 2025
13.43
13.59
13.20
13.48
13.22
+2.31%
977,618
0.74
Oct 10, 2025
13.52
13.65
13.40
13.43
13.18
+1.63%
1,246,428
0.95
Oct 09, 2025
13.61
13.63
13.47
13.47
13.21
+0.82%
891,948
0.68
Oct 08, 2025
13.50
13.63
13.46
13.62
13.36
+3.22%
1,107,917
0.85
Oct 07, 2025
13.25
13.50
13.25
13.45
13.20
+3.24%
1,459,077
1.12
Oct 06, 2025
13.35
13.39
13.26
13.28
13.03
+1.47%
1,464,025
1.13
Oct 03, 2025
13.23
13.50
13.21
13.34
13.09
+3.41%
1,500,565
1.17
Rows: