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 July 30, 2025 is 12.97.
- The all-time high Ellington Financial stock closing price was 13.79 on February 28, 2025.
- The Ellington Financial 52-week high stock price is 14.40, which is 11% above the current share price.
- The Ellington Financial 52-week low stock price is 11.12, which is 14.3% below the current share price.
- The average Ellington Financial stock price for the last 52 weeks is 12.76.
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 |
| 2025 |
12.5081 |
11.4500 |
13.7878 |
11.1878 |
12.9700 |
13.65% |
| 2024 |
10.8106 |
10.3519 |
12.0374 |
9.2420 |
11.4123 |
8.68% |
| 2023 |
9.9062 |
9.0264 |
10.8368 |
7.9529 |
10.5006 |
18.21% |
| 2022 |
10.2324 |
11.0978 |
11.6666 |
7.7064 |
8.8827 |
-18.32% |
| 2021 |
10.6595 |
8.4694 |
11.7107 |
8.4230 |
10.8751 |
26.33% |
| 2020 |
7.1443 |
9.5457 |
10.0610 |
2.1048 |
8.6087 |
-10.16% |
| 2019 |
8.8136 |
7.2686 |
9.7042 |
7.2686 |
9.5823 |
32.43% |
| 2018 |
6.9423 |
6.1687 |
7.5536 |
6.1007 |
7.2355 |
17.29% |
| 2017 |
6.3717 |
5.9669 |
6.7483 |
5.9669 |
6.1687 |
4.38% |
| 2016 |
6.0394 |
5.6967 |
6.4309 |
5.2647 |
5.9098 |
3.56% |
| 2015 |
6.0571 |
6.0156 |
6.4048 |
5.5742 |
5.7069 |
-4.51% |
| 2014 |
6.4980 |
6.0595 |
7.1995 |
5.9227 |
5.9766 |
0.15% |
| 2013 |
5.7830 |
5.1880 |
6.3453 |
5.1880 |
5.9674 |
18.10% |
| 2012 |
4.4569 |
3.5130 |
5.0530 |
3.5130 |
5.0530 |
47.02% |
| 2011 |
3.8483 |
3.9363 |
4.4206 |
3.1726 |
3.4370 |
-12.88% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
REIT - Mortgage Trusts |
$1.244B |
$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.
|
