Ellington Financial (EFC)
NYSE:EFC
Want to see EFC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
13.03
13.16
13.02
13.14
13.14
+0.69%
1,255,689
0.62
Apr 23, 2026
13.05
13.08
12.94
13.05
13.05
+0.46%
908,104
0.45
Apr 22, 2026
13.07
13.08
12.90
12.99
12.99
+0.46%
907,562
0.44
Apr 21, 2026
13.05
13.22
12.90
12.93
12.93
-0.84%
1,827,699
0.90
Apr 20, 2026
12.93
13.04
12.83
13.04
13.04
+0.62%
1,608,795
0.79
Apr 17, 2026
12.77
13.03
12.77
12.96
12.96
+2.13%
1,583,454
0.78
Apr 16, 2026
12.80
12.85
12.66
12.69
12.69
-0.94%
986,128
0.49
Apr 15, 2026
12.74
12.81
12.62
12.81
12.81
+0.79%
838,718
0.41
Apr 14, 2026
12.70
12.77
12.63
12.71
12.71
+0.39%
923,594
0.46
Apr 13, 2026
12.50
12.66
12.41
12.66
12.66
+0.88%
1,051,556
0.52
Apr 10, 2026
12.63
12.65
12.45
12.55
12.55
-0.32%
1,092,127
0.54
Apr 09, 2026
12.28
12.62
12.28
12.59
12.59
+2.36%
1,279,908
0.63
Apr 08, 2026
12.25
12.33
12.19
12.30
12.30
+2.07%
2,182,204
1.08
Apr 07, 2026
12.08
12.16
12.02
12.05
12.05
-0.41%
1,248,955
0.61
Apr 06, 2026
12.00
12.14
11.97
12.10
12.10
+0.50%
865,197
0.42
Apr 03, 2026
11.70
12.06
11.68
12.04
12.04
0.00%
0
0.00
Apr 02, 2026
11.70
12.06
11.68
12.04
12.04
+1.18%
1,267,052
0.59
Apr 01, 2026
11.85
11.93
11.79
11.90
11.90
+0.42%
1,323,461
0.62
Mar 31, 2026
11.74
11.90
11.66
11.85
11.85
+1.89%
1,806,997
0.85
Mar 30, 2026
11.70
11.85
11.58
11.76
11.63
+1.82%
1,599,319
0.75
Mar 27, 2026
11.65
11.75
11.54
11.55
11.42
-1.28%
1,209,937
0.57
Mar 26, 2026
11.70
11.83
11.64
11.70
11.57
-0.59%
1,348,074
0.64
Mar 25, 2026
11.65
11.84
11.61
11.77
11.64
+2.26%
1,306,187
0.62
Mar 24, 2026
11.40
11.69
11.34
11.51
11.38
-0.18%
1,891,684
0.91
Mar 23, 2026
11.50
11.57
11.31
11.53
11.40
+2.03%
2,461,231
1.20
Mar 20, 2026
11.76
11.83
11.28
11.30
11.18
-3.83%
10,727,060
5.63
Mar 19, 2026
11.74
11.88
11.71
11.75
11.62
0.00%
1,279,016
0.67
Mar 18, 2026
11.93
11.97
11.72
11.75
11.62
-2.00%
1,934,533
0.98
Mar 17, 2026
11.98
12.14
11.95
11.99
11.86
+0.41%
1,147,118
0.58
Mar 16, 2026
11.85
12.02
11.84
11.94
11.81
+1.19%
1,830,016
0.92
Mar 13, 2026
11.99
12.07
11.75
11.80
11.67
-1.01%
1,276,155
0.64
Mar 12, 2026
12.00
12.11
11.90
11.92
11.79
-0.92%
1,376,862
0.69
Mar 11, 2026
12.06
12.14
11.96
12.03
11.90
-0.49%
1,262,142
0.63
Mar 10, 2026
11.82
12.17
11.77
12.09
11.96
+2.37%
1,751,464
0.88
Mar 09, 2026
11.90
11.95
11.57
11.81
11.68
-1.83%
2,315,701
1.18
Mar 06, 2026
12.27
12.27
11.91
12.03
11.90
-1.39%
1,979,097
1.02
Mar 05, 2026
12.18
12.35
12.14
12.20
12.07
0.00%
1,713,225
0.89
Mar 04, 2026
12.34
12.39
12.18
12.20
12.07
-0.73%
1,683,884
0.88
Mar 03, 2026
12.26
12.41
12.21
12.29
12.15
-1.36%
1,654,936
0.86
Mar 02, 2026
12.25
12.57
12.08
12.46
12.32
+0.33%
2,263,203
1.20
Feb 27, 2026
12.41
12.56
12.31
12.42
12.28
-0.24%
2,347,315
1.25
Feb 26, 2026
12.47
12.72
12.39
12.58
12.31
+0.48%
2,211,765
1.18
Feb 25, 2026
12.48
12.59
12.34
12.52
12.25
+0.48%
1,863,276
1.00
Feb 24, 2026
12.42
12.47
12.21
12.46
12.19
+0.40%
2,155,011
1.17
Feb 23, 2026
12.40
12.58
12.36
12.41
12.15
+0.32%
1,967,654
1.06
Feb 20, 2026
12.45
12.52
12.33
12.37
12.11
-0.65%
1,787,545
0.96
Feb 19, 2026
12.63
12.69
12.41
12.45
12.19
-1.58%
2,189,486
1.18
Feb 18, 2026
12.80
12.82
12.64
12.65
12.38
-1.33%
1,768,607
0.96
Feb 17, 2026
12.94
12.98
12.67
12.82
12.55
-0.92%
1,506,930
0.82
Feb 16, 2026
13.08
13.15
12.87
12.94
12.66
0.00%
0
0.00
Rows: