Ellington Financial (EFC) Stock Chart & Stock Price History → The #1 Investment of the Decade… (From Porter & Company) (Ad) Free EFC Stock Alerts $12.09 +0.02 (+0.17%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ellington Financial Stock Price Performance5 Day Performance+1.60%1 Month Performance+9.56%3 Month Performance+0.08%6 Month Performance-6.53%Year-To-Date Performance-4.88%1 Year Performance-2.50% Receive EFC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. EFC Stock Chart for Thursday, May, 16, 2024 EFC Chart by TradingView Ellington Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$12.07$12.09+0.21%$12.11$12.05534,354 shs$1.03 billion05/15/2024$11.93$12.07+1.17%$12.09$11.98815,946 shs$1.03 billion05/14/2024$11.77$11.93+1.36%$11.94$11.85797,008 shs$1.01 billion05/13/2024$11.90$11.77-1.13%$11.92$11.74639,253 shs$1.00 billion05/10/2024$11.84$11.90+0.46%$11.91$11.84698,497 shs$1.01 billion05/09/2024$11.76$11.84+0.68%$11.85$11.79852,327 shs$1.01 billion Get the Latest News and Ratings for EFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$11.62$11.76+1.20%$11.79$11.511.41 million shs$1.00 billion05/07/2024$11.72$11.62-0.85%$11.80$11.61620,037 shs$988.40 million05/06/2024$11.66$11.72+0.51%$11.79$11.65765,783 shs$996.90 million05/03/2024$11.65$11.66+0.13%$11.81$11.65620,029 shs$991.80 million05/02/2024$11.61$11.65+0.30%$11.71$11.53596,118 shs$990.52 million05/01/2024$11.44$11.61+1.53%$11.74$11.44725,489 shs$987.55 million04/30/2024$11.57$11.44-1.12%$11.52$11.40580,022 shs$972.66 million04/29/2024$11.71$11.57-1.24%$11.68$11.51656,648 shs$983.72 million04/26/2024$11.61$11.72+0.95%$11.75$11.55903,213 shs$996.48 million04/25/2024$11.55$11.61+0.52%$11.62$11.44805,414 shs$987.12 million04/24/2024$11.67$11.55-1.03%$11.67$11.50578,939 shs$982.02 million04/23/2024$11.47$11.67+1.70%$11.67$11.46731,172 shs$992.23 million04/22/2024$11.42$11.47+0.44%$11.51$11.38663,227 shs$975.64 million04/19/2024$11.27$11.41+1.29%$11.43$11.22912,313 shs$970.50 million04/18/2024$11.12$11.27+1.35%$11.32$11.11971,407 shs$958.20 million04/17/2024$11.04$11.12+0.72%$11.15$11.05605,041 shs$945.44 million04/16/2024$11.03$11.04+0.09%$11.07$10.88794,279 shs$938.64 million04/15/2024$11.19$11.03-1.47%$11.28$10.95838,442 shs$937.79 million04/12/2024$11.28$11.19-0.80%$11.30$11.15602,190 shs$951.82 million04/11/2024$11.12$11.28+1.48%$11.29$11.08712,245 shs$959.48 million04/10/2024$11.59$11.12-4.06%$11.44$11.061.39 million shs$945.44 million04/09/2024$11.46$11.59+1.13%$11.59$11.44664,947 shs$985.88 million04/08/2024$11.38$11.46+0.66%$11.46$11.37607,430 shs$974.82 million04/05/2024$11.28$11.37+0.80%$11.44$11.23614,964 shs$967.59 million04/04/2024$11.43$11.28-1.27%$11.57$11.26982,726 shs$959.93 million04/03/2024$11.39$11.43+0.35%$11.48$11.32723,164 shs$972.27 million04/02/2024$11.61$11.39-1.94%$11.55$11.361.10 million shs$968.86 million04/01/2024$11.81$11.61-1.69%$11.81$11.59887,717 shs$988.01 million03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion03/28/2024$11.62$11.81+1.68%$11.81$11.641.10 million shs$1.01 billion03/27/2024$11.58$11.62+0.30%$11.62$11.50741,069 shs$988.44 million03/26/2024$11.80$11.58-1.86%$11.92$11.571.10 million shs$985.46 million03/25/2024$11.65$11.80+1.29%$11.90$11.72754,238 shs$1.00 billion03/22/2024$11.81$11.66-1.31%$11.88$11.64908,392 shs$991.84 million[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls. Claim your free seat by clicking here now.03/21/2024$11.65$11.81+1.37%$11.92$11.68864,588 shs$1.01 billion03/20/2024$11.45$11.65+1.79%$11.71$11.41841,899 shs$991.46 million03/19/2024$11.38$11.45+0.62%$11.45$11.30751,232 shs$973.97 million03/18/2024$11.40$11.38-0.22%$11.50$11.34710,765 shs$968.01 million03/15/2024$11.26$11.40+1.24%$11.41$11.142.39 million shs$969.76 million03/14/2024$11.58$11.26-2.76%$11.57$11.25780,078 shs$957.80 million03/13/2024$11.51$11.58+0.61%$11.63$11.49703,621 shs$985.03 million03/12/2024$11.42$11.51+0.79%$11.52$11.36674,685 shs$979.08 million03/11/2024$11.35$11.42+0.57%$11.49$11.30781,717 shs$971.42 million03/08/2024$11.37$11.35-0.18%$11.52$11.241.44 million shs$965.89 million03/07/2024$11.20$11.37+1.56%$11.37$11.26794,401 shs$967.59 million03/06/2024$11.06$11.20+1.27%$11.23$11.07738,492 shs$952.69 million03/05/2024$11.12$11.06-0.54%$11.15$11.03871,084 shs$940.78 million03/04/2024$11.34$11.12-1.98%$11.32$11.041.29 million shs$945.89 million03/01/2024$11.33$11.34+0.09%$11.42$11.271.12 million shs$771.31 million02/29/2024$10.92$11.33+3.80%$11.33$10.961.78 million shs$770.67 million02/28/2024$11.28$10.92-3.24%$11.10$10.892.34 million shs$742.44 million02/27/2024$12.06$11.28-6.47%$11.78$10.973.93 million shs$767.27 million02/26/2024$12.16$12.06-0.82%$12.30$12.031.20 million shs$820.32 million02/23/2024$12.09$12.16+0.58%$12.24$12.051.05 million shs$827.12 million02/22/2024$11.91$12.09+1.55%$12.10$11.90903,539 shs$822.36 million02/21/2024$11.91$11.91$11.98$11.85771,834 shs$809.78 million02/20/2024$12.08$11.91-1.45%$12.05$11.871.25 million shs$809.78 million02/19/2024$12.08$12.08$12.24$11.981.06 million shs$821.68 million02/16/2024$12.19$12.08-0.86%$12.24$11.981.06 million shs$821.68 million02/15/2024$11.84$12.19+2.96%$12.24$11.921.35 million shs$828.82 million Related Companies: Armada Hoffler Properties Stock Price Chart Hudson Pacific Properties Stock Price Chart Claros Mortgage Trust Stock Price Chart FRP Stock Price Chart Kennedy-Wilson Stock Price Chart Getty Realty Stock Price Chart Five Point Stock Price Chart Maui Land & Pineapple Stock Price Chart Tejon Ranch Stock Price Chart Seritage Growth Properties Stock Price Chart Receive EFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EFC) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe ExchangeCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMost important medical advance in 100 yearsThe Oxford ClubBill Clinton Backing Biden Replacement???The Freeport SocietyCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Financial Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.