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 22, 2025 is 13.19.
  • 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 9.2% above the current share price.
  • The Ellington Financial 52-week low stock price is 11.12, which is 15.7% below the current share price.
  • The average Ellington Financial stock price for the last 52 weeks is 12.75.
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 12.4790 11.4500 13.7878 11.1878 13.1900 15.58%
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.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $11.927B 7.18
AGNC Investment (AGNC) United States $9.418B 5.70
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.737B 11.14
Blackstone Mortgage Trust (BXMT) United States $3.296B 13.07
Arbor Realty Trust (ABR) United States $2.169B 7.53
DigitalBridge (DBRG) United States $1.898B 28.34
Ladder Capital Corp (LADR) United States $1.399B 11.49
Apollo Commercial Real Estate Finance (ARI) United States $1.348B 8.66
Dynex Capital (DX) United States $1.344B 29.86
ARMOUR Residential REIT (ARR) United States $1.333B 4.38
Chimera Investment (CIM) United States $1.124B 9.19
PennyMac Mortgage Investment Trust (PMT) United States $1.086B 13.42
Two Harbors Investments Corp (TWO) United States $1.032B 13.40
MFA Financial (MFA) United States $0.952B 6.87
Orchid Island Capital (ORC) United States $0.895B 100.86
Franklin BSP Realty Trust (FBRT) United States $0.854B 14.43
Redwood Trust (RWT) United States $0.803B 10.40
Ready Capital Corp (RC) United States $0.720B 7.67
BrightSpire Capital (BRSP) United States $0.644B 7.37
New York Mortgage Trust (NYMT) United States $0.608B 0.00
KKR Real Estate Finance Trust (KREF) United States $0.602B 10.21
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.477B 2.67
NexPoint Real Estate Finance (NREF) United States $0.249B 5.55
Ares Commercial Real Estate (ACRE) United States $0.246B 0.00
AG Mortgage Investment Trust (MITT) United States $0.231B 10.25
Angel Oak Mortgage REIT (AOMR) United States $0.220B 33.50
Ellington Credit (EARN) United States $0.220B 5.01
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.137B 0.00
ACRES Commercial Realty (ACR) United States $0.131B 0.00
Granite Point Mortgage Trust (GPMT) United States $0.118B 0.00
AFC Gamma (AFCG) United States $0.102B 3.37
Cherry Hill Mortgage Investment (CHMI) United States $0.086B 6.09
Generation Income Properties (GIPR) United States $0.008B 0.00