Ellington Financial - 15 Year Stock Price History | EFC
Historical daily share price chart and data for Ellington Financial since 2010 adjusted for splits and dividends. The latest closing stock price for Ellington Financial as of March 31, 2025 is 13.26.
- The all-time high Ellington Financial stock closing price was 14.21 on February 28, 2025.
- The Ellington Financial 52-week high stock price is 14.40, which is 8.6% above the current share price.
- The Ellington Financial 52-week low stock price is 10.88, which is 17.9% below the current share price.
- The average Ellington Financial stock price for the last 52 weeks is 12.50.
| Ellington Financial Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 12.6892 | 11.8002 | 14.2095 | 11.7225 | 13.2600 | 12.74% |
| 2024 | 11.1413 | 10.6685 | 12.4056 | 9.5247 | 11.7613 | 8.68% |
| 2023 | 10.2091 | 9.3024 | 11.1682 | 8.1961 | 10.8218 | 18.21% |
| 2022 | 10.5453 | 11.4372 | 12.0234 | 7.9421 | 9.1544 | -18.32% |
| 2021 | 10.9855 | 8.7285 | 12.0688 | 8.6806 | 11.2077 | 26.33% |
| 2020 | 7.3628 | 9.8377 | 10.3687 | 2.1692 | 8.8719 | -10.16% |
| 2019 | 9.0831 | 7.4909 | 10.0009 | 7.4909 | 9.8754 | 32.43% |
| 2018 | 7.1546 | 6.3574 | 7.7846 | 6.2873 | 7.4568 | 17.29% |
| 2017 | 6.5666 | 6.1494 | 6.9547 | 6.1494 | 6.3574 | 4.38% |
| 2016 | 6.2241 | 5.8709 | 6.6276 | 5.4258 | 6.0905 | 3.56% |
| 2015 | 6.2424 | 6.1995 | 6.6007 | 5.7447 | 5.8814 | -4.51% |
| 2014 | 6.6968 | 6.2449 | 7.4197 | 6.1039 | 6.1594 | 0.15% |
| 2013 | 5.9599 | 5.3466 | 6.5394 | 5.3466 | 6.1499 | 18.10% |
| 2012 | 4.5932 | 3.6205 | 5.2075 | 3.6205 | 5.2075 | 47.01% |
| 2011 | 3.9660 | 4.0567 | 4.5558 | 3.2696 | 3.5423 | -12.88% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Mortgage Trusts | $1.202B | $0.136B |
| Ellington Financial LLC is a finance company that engages in acquiring and managing mortgage-related assets, including residential mortgage backed securities, prime jumbo, Alternative A-paper and subprime residential mortgage loans. The Company's targeted assets also include mortgage-related derivatives, corporate debt and equity securities and derivatives. Ellington Financial LLC is headquartered in Old Greenwich, USA. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Annaly Capital Management Inc (NLY) | United States | $11.746B | 7.52 |
| AGNC Investment (AGNC) | United States | $8.770B | 5.02 |
| STARWOOD PROPERTY TRUST, INC (STWD) | United States | $6.677B | 10.30 |
| Blackstone Mortgage Trust (BXMT) | United States | $3.432B | 10.31 |
| Arbor Realty Trust (ABR) | United States | $2.227B | 6.95 |
| DigitalBridge (DBRG) | United States | $1.539B | 63.00 |
| Ladder Capital Corp (LADR) | United States | $1.450B | 10.66 |
| Two Harbors Investments Corp (TWO) | United States | $1.390B | 24.29 |
| ARMOUR Residential REIT (ARR) | United States | $1.367B | 4.65 |
| Apollo Commercial Real Estate Finance (ARI) | United States | $1.329B | 7.84 |
| Dynex Capital (DX) | United States | $1.253B | 0.00 |
| MFA Financial (MFA) | United States | $1.052B | 7.28 |
| Franklin BSP Realty Trust (FBRT) | United States | $1.047B | 14.99 |
| Chimera Investment (CIM) | United States | $1.038B | 8.79 |
| Ready Capital Corp (RC) | United States | $0.875B | 6.06 |
| Redwood Trust (RWT) | United States | $0.804B | 11.67 |
| KKR Real Estate Finance Trust (KREF) | United States | $0.742B | 7.66 |
| BrightSpire Capital (BRSP) | United States | $0.721B | 7.41 |
| Orchid Island Capital (ORC) | United States | $0.702B | 0.00 |
| New York Mortgage Trust (NYMT) | United States | $0.588B | 0.00 |
| Claros Mortgage Trust (CMTG) | United States | $0.520B | 5.33 |
| INVESCO MORTGAGE CAPITAL INC (IVR) | United States | $0.515B | 2.69 |
| NexPoint Real Estate Finance (NREF) | United States | $0.270B | 9.38 |
| Ares Commercial Real Estate (ACRE) | United States | $0.254B | 0.00 |
| Angel Oak Mortgage REIT (AOMR) | United States | $0.224B | 47.65 |
| AG Mortgage Investment Trust (MITT) | United States | $0.217B | 9.48 |
| ACRES Commercial Realty (ACR) | United States | $0.162B | 21.45 |
| Ellington Credit (EARN) | United States | $0.158B | 4.58 |
| Granite Point Mortgage Trust (GPMT) | United States | $0.127B | 0.00 |
| AFC Gamma (AFCG) | United States | $0.126B | 3.44 |
| Cherry Hill Mortgage Investment (CHMI) | United States | $0.104B | 8.46 |
| Altisource Portfolio Solutions S.A (ASPS) | Luxembourg | $0.019B | 0.00 |
| Generation Income Properties (GIPR) | United States | $0.009B | 0.00 |