Ellington Financial - 14 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 November 06, 2024 is 12.04.
  • The all-time high Ellington Financial stock closing price was 17.09 on October 12, 2021.
  • The Ellington Financial 52-week high stock price is 13.46, which is 11.8% above the current share price.
  • The Ellington Financial 52-week low stock price is 10.88, which is 9.6% below the current share price.
  • The average Ellington Financial stock price for the last 52 weeks is 12.36.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Ellington Financial Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 12.2676 12.5300 13.3800 10.9100 12.0400 -5.27%
2023 12.9076 12.5700 14.1400 10.8300 12.7100 2.75%
2022 14.8473 16.1978 17.0238 11.1100 12.3700 -22.07%
2021 15.5582 12.3609 17.0931 12.2932 15.8728 26.33%
2020 10.4123 13.8803 14.6299 3.0615 12.5641 -9.83%
2019 12.8172 10.5698 14.1118 10.5698 13.9336 32.43%
2018 10.3406 9.2055 11.2767 9.1040 10.5217 14.30%
2017 9.5115 8.9072 10.0722 8.9072 9.2055 4.35%
2016 9.0143 8.5083 9.5978 7.8632 8.8219 3.50%
2015 9.0507 8.9889 9.5706 8.3254 8.5235 -4.56%
2014 9.7092 9.0551 10.7569 8.8502 8.9308 0.15%
2013 8.6430 7.7515 9.4851 7.7515 8.9174 18.11%
2012 6.6613 5.2499 7.5498 5.2499 7.5498 46.98%
2011 5.7561 5.8928 6.6129 4.7434 5.1365 -13.03%
Sector Industry Market Cap Revenue
Finance Finance - Mortgages and Related Services $1.047B $0.108B
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
Rocket (RKT) United States $31.334B 315.00
Zillow (ZG) United States $12.979B 0.00
Essent Group (ESNT) Bermuda $5.994B 8.18
PennyMac Financial Services (PFSI) United States $5.217B 9.79
Walker & Dunlop (WD) United States $3.810B 22.81
Geo Group Inc (GEO) United States $3.002B 24.16
Federal Agricultural Mortgage (AGM) United States $2.319B 13.50
Sixth Street Specialty Lending (TSLX) United States $1.891B 8.62
LoanDepot (LDI) United States $0.836B 0.00
LendingTree (TREE) United States $0.652B 1626.33
Velocity Financial (VEL) United States $0.649B 10.94
UWM Holdings (UWMC) United States $0.634B 66.30
Orchid Island Capital (ORC) United States $0.595B 0.00
Onity Group (ONIT) United States $0.243B 2.68
Better Home & Finance Holding (BETR) United States $0.227B 0.00
Angel Oak Mortgage REIT (AOMR) United States $0.223B 0.00
Finance Of America (FOA) United States $0.144B 0.00
CNFinance Holdings (CNF) China $0.075B 3.55