Ellington Financial Inc. (EFC) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +0.7%
- 3M
- +11.9%
- YTD
- -1.5%
- 1Y
- +3.5%
- 3Y
- +0.2%
- 5Y
- -5.7%
Loading 10-year price history...
EFC Historical Performance
EFC Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +2.3%
- 2011 annual price return
- -22.6%
- 2012 annual price return
- +28.0%
- 2013 annual price return
- -1.7%
- 2014 annual price return
- -13.3%
- 2015 annual price return
- -16.5%
- 2016 annual price return
- -7.3%
- 2017 annual price return
- -7.4%
- 2018 annual price return
- +5.7%
- 2019 annual price return
- +19.0%
- 2020 annual price return
- -18.7%
- 2021 annual price return
- +17.1%
- 2022 annual price return
- -29.1%
- 2023 annual price return
- +1.1%
- 2024 annual price return
- -3.3%
- 2025 annual price return
- +11.7%
- 2026 annual price return
- -9.2%
EFC Stock Price Trajectory (2010–2026)
As of July 8, 2026, Ellington Financial Inc. (EFC) trades at $13.48, representing a +3.5% return over the past year. The stock has delivered a +21.2% total return over five years (-5.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.99 on February 25, 2013. From this peak, EFC has corrected -50.1%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers MFA (-1.8% 1Y), EARN (-25.0% 1Y), and MITT (+1.6% 1Y), EFC has outperformed the peer group average. Compare EFC vs MFA →
EFC Historical Price Data · from 2010
Rows 1–50 of 3,959| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.60 | 13.65 | 13.43 | 13.48 | 932K | -0.74% |
| 2026-07-06 | 13.49 | 13.60 | 13.44 | 13.58 | 1.11M | +0.82% |
| 2026-07-02 | 13.59 | 13.69 | 13.40 | 13.47 | 975K | -0.37% |
| 2026-07-01 | 13.64 | 13.70 | 13.52 | 13.52 | 1.30M | -0.66% |
| 2026-06-30 | 13.51 | 13.69 | 13.49 | 13.61 | 1.88M | -0.44% |
| 2026-06-29 | 13.59 | 13.69 | 13.48 | 13.67 | 2.11M | +0.74% |
| 2026-06-26 | 13.70 | 13.73 | 13.56 | 13.57 | 1.94M | -0.59% |
| 2026-06-25 | 13.69 | 13.82 | 13.63 | 13.65 | 1.27M | 0.00% |
| 2026-06-24 | 13.55 | 13.73 | 13.52 | 13.65 | 1.44M | +1.19% |
| 2026-06-23 | 13.31 | 13.53 | 13.23 | 13.49 | 1.20M | +1.43% |
| 2026-06-22 | 13.43 | 13.53 | 13.27 | 13.30 | 1.11M | -1.04% |
| 2026-06-18 | 13.49 | 13.50 | 13.35 | 13.44 | 2.40M | +0.15% |
| 2026-06-17 | 13.56 | 13.59 | 13.34 | 13.42 | 1.96M | -1.83% |
| 2026-06-16 | 13.61 | 13.79 | 13.59 | 13.67 | 1.27M | +0.59% |
| 2026-06-15 | 13.75 | 13.77 | 13.56 | 13.59 | 1.12M | -0.66% |
| 2026-06-12 | 13.70 | 13.75 | 13.66 | 13.68 | 959K | +0.37% |
| 2026-06-11 | 13.69 | 13.74 | 13.59 | 13.63 | 878K | +0.15% |
| 2026-06-10 | 13.64 | 13.73 | 13.59 | 13.61 | 1.08M | +0.15% |
| 2026-06-09 | 13.49 | 13.64 | 13.48 | 13.59 | 978K | +1.57% |
| 2026-06-08 | 13.58 | 13.62 | 13.38 | 13.38 | 1.11M | -1.25% |
| 2026-06-05 | 13.51 | 13.61 | 13.49 | 13.55 | 813K | +0.22% |
| 2026-06-04 | 13.43 | 13.58 | 13.36 | 13.52 | 658K | +1.20% |
| 2026-06-03 | 13.51 | 13.59 | 13.35 | 13.36 | 1.10M | -1.76% |
| 2026-06-02 | 13.40 | 13.61 | 13.40 | 13.60 | 953K | +1.27% |
| 2026-06-01 | 13.43 | 13.54 | 13.38 | 13.43 | 943K | -1.03% |
| 2026-05-29 | 13.46 | 13.64 | 13.40 | 13.57 | 1.23M | -0.15% |
| 2026-05-28 | 13.58 | 13.61 | 13.45 | 13.59 | 1.30M | -0.07% |
| 2026-05-27 | 13.60 | 13.73 | 13.59 | 13.60 | 1.29M | +0.07% |
| 2026-05-26 | 13.52 | 13.61 | 13.48 | 13.59 | 1.24M | +0.74% |
| 2026-05-22 | 13.59 | 13.64 | 13.46 | 13.49 | 103K | -0.59% |
| 2026-05-21 | 13.42 | 13.62 | 13.37 | 13.57 | 975K | +0.52% |
| 2026-05-20 | 13.40 | 13.54 | 13.31 | 13.50 | 1.06M | +1.12% |
| 2026-05-19 | 13.30 | 13.44 | 13.21 | 13.35 | 765K | +0.15% |
| 2026-05-18 | 13.33 | 13.48 | 13.30 | 13.33 | 814K | 0.00% |
| 2026-05-15 | 13.37 | 13.38 | 13.28 | 13.33 | 902K | -0.97% |
| 2026-05-14 | 13.50 | 13.53 | 13.43 | 13.46 | 766K | +0.37% |
| 2026-05-13 | 13.40 | 13.46 | 13.34 | 13.41 | 931K | -0.52% |
| 2026-05-12 | 13.41 | 13.55 | 13.33 | 13.48 | 1.19M | +0.15% |
| 2026-05-11 | 13.55 | 13.63 | 13.41 | 13.46 | 1.18M | -1.17% |
| 2026-05-08 | 13.65 | 13.69 | 13.51 | 13.62 | 2.15M | +0.22% |
| 2026-05-07 | 13.59 | 13.62 | 13.42 | 13.59 | 1.68M | +0.15% |
| 2026-05-06 | 13.35 | 13.63 | 13.32 | 13.57 | 2.89M | +3.59% |
| 2026-05-05 | 13.05 | 13.16 | 12.99 | 13.10 | 723K | +0.69% |
| 2026-05-04 | 13.14 | 13.21 | 12.99 | 13.01 | 851K | -1.74% |
| 2026-05-01 | 13.25 | 13.27 | 13.17 | 13.24 | 932K | -0.08% |
| 2026-04-30 | 13.04 | 13.34 | 13.03 | 13.25 | 1.39M | +0.53% |
| 2026-04-29 | 13.30 | 13.34 | 13.14 | 13.18 | 1.51M | -1.13% |
| 2026-04-28 | 13.33 | 13.38 | 13.24 | 13.33 | 1.59M | +0.53% |
| 2026-04-27 | 13.21 | 13.32 | 13.20 | 13.26 | 1.19M | +0.91% |
| 2026-04-24 | 13.03 | 13.16 | 13.02 | 13.14 | 875K | +0.69% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EFC — Frequently Asked Questions
Quick answers to the most common questions about buying EFC stock.
How has EFC stock performed recently?
EFC returned +3.5% over the past year, beating its 5-year annualized CAGR of -5.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EFC's all-time high price?
Ellington Financial Inc. reached $26.99 on 2013-02-25. The 52-week high is $14.12. Current 1-year return of +3.5% places the stock closer to historical peaks.
Where can I download EFC historical price data?
This page provides EFC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.