Ellington Financial Inc. (EFC.PD) stock
EFC.PDNYSEReal EstateFiscal year ends December 31Also trades as EFC, EFC.PB, EFC.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$21.85−0.10 (-0.46%)
Close on Oct 30, 2026Market cap $2.82BP/E 13.4Yield 7139.58%
Price history
Ellington Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.85
-0.46% on the day
52-week range
$21.30 – $25.10
-12.9% from the high
Change over 52 weeks
-10.7%
From $24.46 on Oct 30, 2025
Average volume
634
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.31 | $23.31 | $21.30 | $21.85 | -6.26% | 16,316 |
| Sep 2026 | $23.23 | $23.85 | $22.71 | $23.31 | -0.21% | 7,657 |
| Aug 2026 | $22.99 | $23.36 | $22.54 | $23.36 | +1.61% | 14,607 |
| Jul 2026 | $22.70 | $22.99 | $22.58 | $22.99 | +0.44% | 10,191 |
| Jun 2026 | $23.12 | $23.49 | $22.51 | $22.89 | -0.43% | 24,714 |
| May 2026 | $23.07 | $23.24 | $22.66 | $22.99 | -0.04% | 10,956 |
| Apr 2026 | $23.07 | $24.20 | $22.38 | $23.00 | -0.30% | 21,866 |
| Mar 2026 | $24.66 | $25.10 | $22.67 | $23.07 | -4.59% | 28,149 |
| Feb 2026 | $24.31 | $24.66 | $24.12 | $24.18 | -0.53% | 11,833 |
| Jan 2026 | $24.18 | $24.50 | $23.61 | $24.31 | +0.96% | 10,487 |
| Dec 2025 | $23.17 | $24.46 | $22.16 | $24.08 | +0.92% | 18,797 |
| Nov 2025 | $24.48 | $24.50 | $23.01 | $23.86 | -2.60% | 10,089 |
| Oct 2025 | $25.99 | $25.99 | $23.55 | $24.50 | -2.58% | 7,716 |
| Sep 2025 | $23.78 | $25.39 | $23.78 | $25.15 | +5.74% | 9,616 |
| Aug 2025 | $23.50 | $23.80 | $23.46 | $23.78 | +1.18% | 4,382 |
| Jul 2025 | $23.34 | $24.25 | $22.65 | $23.50 | +0.71% | 5,652 |
| Jun 2025 | $23.25 | $23.90 | $22.08 | $23.34 | +1.47% | 4,587 |
| May 2025 | $22.81 | $24.14 | $21.66 | $23.00 | -3.36% | 12,280 |
| Apr 2025 | $23.10 | $23.98 | $21.42 | $23.80 | +0.21% | 14,132 |
| Mar 2025 | $23.12 | $24.95 | $22.64 | $23.75 | +4.40% | 24,591 |
| Feb 2025 | $23.04 | $23.65 | $22.44 | $22.75 | -2.61% | 14,531 |
| Jan 2025 | $23.99 | $27.00 | $22.11 | $23.36 | -2.63% | 44,266 |
| Dec 2024 | $23.96 | $24.02 | $22.90 | $23.99 | +4.04% | 10,066 |
| Nov 2024 | $23.19 | $23.36 | $22.33 | $23.06 | -0.57% | 7,653 |
| Oct 2024 | $22.70 | $23.19 | $22.59 | $23.19 | +2.16% | 15,411 |
| Sep 2024 | $22.10 | $23.75 | $21.25 | $22.70 | +3.37% | 24,490 |
| Aug 2024 | $21.58 | $22.75 | $20.24 | $21.96 | +1.87% | 33,438 |
| Jul 2024 | $22.60 | $23.06 | $21.49 | $21.56 | +0.50% | 7,932 |
| Jun 2024 | $22.75 | $26.90 | $21.41 | $21.45 | -5.92% | 38,383 |
| May 2024 | $21.92 | $22.82 | $21.00 | $22.80 | +4.02% | 17,442 |
| Apr 2024 | $22.00 | $22.75 | $20.61 | $21.92 | -1.27% | 9,578 |
| Mar 2024 | $21.90 | $24.19 | $20.83 | $22.20 | +1.37% | 8,422 |
| Feb 2024 | $20.91 | $21.90 | $20.78 | $21.90 | +5.64% | 11,765 |
| Jan 2024 | $21.80 | $21.90 | $20.36 | $20.73 | -4.91% | 19,795 |
| Dec 2023 | $20.47 | $22.22 | $19.68 | $21.80 | +4.16% | 23,132 |
| Nov 2023 | $19.29 | $22.46 | $18.95 | $20.93 | +10.62% | 23,819 |
| Oct 2023 | $19.75 | $20.50 | $18.92 | $18.92 | -5.40% | 22,340 |
| Sep 2023 | $20.48 | $20.49 | $19.50 | $20.00 | +2.60% | 13,126 |
| Aug 2023 | $19.90 | $20.50 | $18.06 | $19.49 | -1.30% | 23,532 |
| Jul 2023 | $18.70 | $19.91 | $18.70 | $19.75 | +5.61% | 30,619 |
| Jun 2023 | $19.31 | $19.50 | $18.31 | $18.70 | -4.10% | 16,238 |
| May 2023 | $18.05 | $22.19 | $17.02 | $19.50 | +8.03% | 73,002 |
| Apr 2023 | $18.05 | $19.09 | $17.87 | $18.05 | -2.74% | 16,161 |
| Mar 2023 | $19.81 | $20.00 | $17.62 | $18.56 | -11.42% | 14,861 |
| Feb 2023 | $19.01 | $21.16 | $19.01 | $20.95 | +9.66% | 8,222 |
| Jan 2023 | $18.44 | $19.57 | $17.80 | $19.11 | +8.12% | 16,082 |
| Dec 2022 | $20.50 | $20.50 | $16.66 | $17.67 | -13.68% | 20,955 |
| Nov 2022 | $17.50 | $20.51 | $17.00 | $20.47 | +21.85% | 42,617 |
| Oct 2022 | $16.00 | $17.98 | $15.80 | $16.80 | +3.83% | 35,905 |
| Sep 2022 | $20.90 | $21.21 | $16.01 | $16.18 | -22.95% | 24,362 |
| Aug 2022 | $22.73 | $22.73 | $21.00 | $21.00 | -7.89% | 3,328 |
| Jul 2022 | $21.00 | $22.80 | $20.20 | $22.80 | +8.57% | 17,834 |
| Jun 2022 | $22.11 | $23.00 | $19.24 | $21.00 | -2.33% | 33,394 |
| May 2022 | $21.65 | $22.02 | $20.27 | $21.50 | -0.71% | 20,280 |
| Apr 2022 | $24.32 | $24.32 | $21.16 | $21.65 | -9.59% | 20,965 |
| Mar 2022 | $24.21 | $24.89 | $22.05 | $23.95 | -1.07% | 17,539 |
| Feb 2022 | $24.51 | $24.85 | $24.21 | $24.21 | -2.02% | 10,709 |
| Jan 2022 | $24.43 | $24.90 | $24.43 | $24.71 | +1.14% | 26,655 |
| Dec 2021 | $24.95 | $25.05 | $24.36 | $24.43 | -2.24% | 32,451 |
| Nov 2021 | $24.90 | $25.00 | $24.75 | $24.99 | +0.52% | 14,692 |
| Oct 2021 | $24.83 | $24.90 | $24.57 | $24.86 | +1.35% | 14,096 |
| Sep 2021 | $24.98 | $25.07 | $24.51 | $24.53 | -1.88% | 39,874 |
| Aug 2021 | $25.00 | $25.15 | $24.75 | $25.00 | -0.01% | 14,992 |
| Jul 2021 | $25.00 | $25.50 | $24.87 | $25.00 | +0.13% | 7,626 |
| Jun 2021 | $25.04 | $25.15 | $24.65 | $24.97 | +1.05% | 30,937 |
| May 2021 | $24.51 | $25.01 | $24.39 | $24.71 | +1.15% | 22,625 |
| Apr 2021 | $23.69 | $24.60 | $23.69 | $24.43 | +3.08% | 25,010 |
| Mar 2021 | $22.50 | $24.36 | $21.90 | $23.70 | +5.80% | 39,878 |
| Feb 2021 | $21.95 | $22.85 | $21.95 | $22.40 | +2.10% | 24,172 |
| Jan 2021 | $21.11 | $22.99 | $21.11 | $21.94 | +3.88% | 9,867 |
| Dec 2020 | $20.49 | $21.50 | $20.15 | $21.12 | +6.56% | 30,434 |
| Nov 2020 | $18.00 | $21.12 | $17.97 | $19.82 | +10.17% | 68,769 |
| Oct 2020 | $17.52 | $18.48 | $17.50 | $17.99 | +2.68% | 45,364 |
| Sep 2020 | $18.31 | $18.75 | $16.61 | $17.52 | -4.31% | 30,775 |
| Aug 2020 | $18.07 | $18.99 | $17.75 | $18.31 | +0.60% | 22,558 |
| Jul 2020 | $18.01 | $18.76 | $17.47 | $18.20 | -1.25% | 26,109 |
| Jun 2020 | $16.94 | $20.32 | $16.21 | $18.43 | +8.80% | 103,247 |
| May 2020 | $17.00 | $17.15 | $13.77 | $16.94 | -0.29% | 24,187 |
| Apr 2020 | $12.00 | $17.84 | $11.25 | $16.99 | +29.69% | 81,201 |
| Mar 2020 | $21.60 | $22.78 | $4.99 | $13.10 | -39.35% | 69,664 |
| Feb 2020 | $21.55 | $23.42 | $21.38 | $21.60 | +0.51% | 37,189 |
| Jan 2020 | $21.21 | $21.55 | $21.04 | $21.49 | +1.63% | 22,419 |
| Dec 2019 | $21.47 | $21.80 | $21.01 | $21.15 | -1.50% | 13,451 |
| Nov 2019 | $21.41 | $21.51 | $21.11 | $21.47 | +0.46% | 7,380 |
| Oct 2019 | $20.97 | $21.50 | $20.75 | $21.37 | +2.99% | 17,831 |
| Sep 2019 | $21.34 | $21.55 | $20.66 | $20.75 | -4.76% | 15,890 |
| Aug 2019 | $21.74 | $21.79 | $20.05 | $21.79 | +0.20% | 20,528 |
| Jul 2019 | $21.90 | $21.95 | $21.30 | $21.74 | -0.42% | 30,616 |
| Jun 2019 | $21.98 | $21.98 | $21.26 | $21.83 | -0.66% | 13,105 |
| May 2019 | $21.68 | $22.35 | $21.68 | $21.98 | +1.38% | 22,446 |
| Apr 2019 | $22.15 | $22.30 | $21.68 | $21.68 | -2.12% | 12,963 |
| Mar 2019 | $21.90 | $23.28 | $21.16 | $22.15 | +1.05% | 23,854 |
| Feb 2019 | $22.24 | $23.40 | $21.46 | $21.92 | -0.50% | 31,944 |
| Jan 2019 | $21.90 | $23.49 | $21.35 | $22.03 | +1.29% | 17,161 |
| Dec 2018 | $24.39 | $24.50 | $21.43 | $21.75 | -11.19% | 19,424 |
| Nov 2018 | $24.49 | $24.59 | $24.02 | $24.49 | -0.04% | 11,119 |
| Oct 2018 | $23.71 | $24.70 | $23.66 | $24.50 | 0.00% | 17,399 |
| Sep 2018 | $24.67 | $24.72 | $23.90 | $24.50 | -0.24% | 53,038 |
| Aug 2018 | $24.59 | $24.69 | $24.25 | $24.56 | -0.12% | 18,682 |
| Jul 2018 | $24.43 | $24.65 | $24.10 | $24.59 | +0.82% | 19,964 |
| Jun 2018 | $24.47 | $24.67 | $24.10 | $24.39 | -0.53% | 28,858 |
| May 2018 | $24.80 | $25.05 | $24.35 | $24.52 | -1.33% | 55,014 |
| Apr 2018 | $24.82 | $24.97 | $24.73 | $24.85 | +0.12% | 20,909 |
| Mar 2018 | $24.70 | $25.05 | $24.15 | $24.82 | +0.49% | 41,525 |
| Feb 2018 | $24.88 | $25.00 | $24.45 | $24.70 | -0.80% | 27,424 |
| Jan 2018 | $24.76 | $25.00 | $22.97 | $24.90 | -0.16% | 46,298 |
| Dec 2017 | $25.05 | $25.10 | $24.20 | $24.94 | -0.40% | 54,131 |
| Nov 2017 | $24.75 | $25.05 | $24.50 | $25.04 | +1.38% | 61,430 |
| Oct 2017 | $24.80 | $25.26 | $24.13 | $24.70 | -0.20% | 72,761 |
| Sep 2017 | $25.12 | $25.85 | $24.69 | $24.75 | -1.47% | 66,175 |
| Aug 2017 | $25.35 | $25.51 | $24.82 | $25.12 | -1.88% | 36,082 |
| Jul 2017 | $24.90 | $26.52 | $24.88 | $25.60 | +2.94% | 24,342 |
| Jun 2017 | $24.45 | $25.08 | $23.80 | $24.87 | +3.63% | 99,970 |
| May 2017 | $24.30 | $25.58 | $22.88 | $24.00 | – | 97,524 |
Seasonality
EFC.PD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 1.3% | -4.2% | 1.9% | 1.0% | 0.7% | 1.8% | -0.6% | -1.8% | -0.1% | 4.6% | -0.8% |
| Months up | 6 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 5 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.0% | -0.5% | -2.9% | -0.3% | -0.0% | 1.5% | 0.4% | 1.6% | 1.7% | -6.3% | ||
| 2025 | -2.6% | -2.6% | 6.4% | 0.2% | -3.4% | 3.4% | 0.7% | 1.2% | 7.7% | -2.6% | -2.6% | 2.8% |
| 2024 | -4.9% | 5.6% | 3.5% | -1.3% | 4.0% | -4.2% | 0.5% | 1.9% | 5.4% | 2.2% | -0.6% | 6.0% |
| 2023 | 8.1% | 9.7% | -11.4% | -2.7% | 8.0% | -4.1% | 5.6% | -1.3% | 2.6% | -5.4% | 10.6% | 6.5% |
| 2022 | 1.1% | -2.0% | -1.1% | -9.6% | -0.7% | -2.3% | 8.6% | -7.9% | -23.0% | 3.8% | 21.8% | -13.7% |
| 2021 | 3.9% | 2.1% | 5.8% | 3.1% | 1.1% | 1.1% | 0.1% | -0.0% | -1.9% | 1.3% | 0.5% | -2.2% |
| 2020 | 1.6% | 0.5% | -39.4% | 29.7% | -0.3% | 8.8% | -1.2% | 0.6% | -4.3% | 2.7% | 10.2% | 6.6% |
| 2019 | 1.3% | -0.5% | 1.0% | -2.1% | 1.4% | -0.7% | -0.4% | 0.2% | -4.8% | 3.0% | 0.5% | -1.5% |
| 2018 | -0.2% | -0.8% | 0.5% | 0.1% | -1.3% | -0.5% | 0.8% | -0.1% | -0.2% | 0.0% | -0.0% | -11.2% |
| 2017 | 3.6% | 2.9% | -1.9% | -1.5% | -0.2% | 1.4% | -0.4% |