StockData
Ellington Financial Inc. logo

Ellington Financial Inc. (EFC) stock

EFCNYSEReal EstateFiscal year ends December 31Also trades as EFC.PB, EFC.PC, EFC.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 15/3042% below fair value
$11.41−0.42 (-3.55%)

Close on Oct 30, 2026Market cap $1.47BP/E 7.0Yield 13672.20%

Price history

Ellington Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$11.41
-3.55% on the day
52-week range
$11.28 – $14.12
-19.2% from the high
Change over 52 weeks
-14.8%
From $13.39 on Oct 30, 2025
Average volume
1.42M
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$11.80$12.08$11.33$11.41-3.55%41,312,342
Sep 2026$13.34$13.53$11.82$11.83-11.58%29,596,774
Aug 2026$13.32$13.82$13.13$13.38+0.75%22,953,024
Jul 2026$13.64$13.84$13.20$13.28-2.42%24,753,711
Jun 2026$13.45$13.82$13.23$13.61+0.29%29,694,694
May 2026$13.25$13.73$12.99$13.57+2.42%25,800,249
Apr 2026$11.85$13.38$11.68$13.25+11.81%27,432,440
Mar 2026$12.25$12.57$11.28$11.85-4.59%45,817,841
Feb 2026$12.80$13.15$12.21$12.42-3.35%40,353,376
Jan 2026$13.59$14.12$12.72$12.85-5.38%48,909,535
Dec 2025$13.65$13.98$13.30$13.58-0.88%33,527,357
Nov 2025$13.26$14.04$13.17$13.70+2.85%27,009,571
Oct 2025$12.96$13.79$12.89$13.32+2.62%26,726,985
Sep 2025$13.51$13.94$12.75$12.98-4.84%33,509,131
Aug 2025$12.69$14.07$12.60$13.64+7.49%26,829,242
Jul 2025$12.90$13.43$12.64$12.69-2.31%20,782,835
Jun 2025$12.53$13.19$12.30$12.99+3.34%17,990,503
May 2025$13.06$13.38$12.40$12.57-3.53%18,989,115
Apr 2025$13.26$13.31$11.12$13.03-1.73%27,419,493
Mar 2025$14.23$14.23$12.95$13.26-7.60%25,619,560
Feb 2025$12.30$14.40$12.26$14.35+14.25%21,941,736
Jan 2025$12.15$12.72$11.91$12.56+3.63%17,437,299
Dec 2024$12.37$12.49$11.94$12.12-1.94%20,645,511
Nov 2024$12.15$12.69$11.78$12.36+2.23%16,726,555
Oct 2024$12.92$12.94$12.09$12.09-6.21%17,471,487
Sep 2024$13.07$13.40$12.83$12.89-1.98%17,669,737
Aug 2024$12.71$13.46$11.82$13.15+3.62%20,061,001
Jul 2024$12.08$13.18$11.76$12.69+5.05%24,191,041
Jun 2024$12.20$12.30$11.82$12.08-0.33%16,926,416
May 2024$11.45$12.25$11.43$12.12+5.94%17,585,658
Apr 2024$11.81$11.81$10.88$11.44-3.13%17,335,042
Mar 2024$11.33$11.92$11.02$11.81+4.24%19,388,115
Feb 2024$12.25$12.47$10.89$11.33-7.21%29,518,098
Jan 2024$12.68$13.04$12.09$12.21-3.93%23,942,067
Dec 2023$12.95$13.20$12.59$12.71-2.23%35,903,379
Nov 2023$12.02$13.20$11.99$13.00+8.06%16,095,415
Oct 2023$12.48$12.87$11.75$12.03-3.53%19,095,519
Sep 2023$13.40$13.50$12.19$12.47-6.73%14,070,454
Aug 2023$13.49$13.60$12.68$13.37-1.11%14,571,227
Jul 2023$13.63$14.21$12.97$13.52-2.03%16,284,254
Jun 2023$12.54$13.91$12.43$13.80+10.05%17,482,965
May 2023$12.69$13.05$11.64$12.54-1.80%17,615,347
Apr 2023$12.26$12.79$11.78$12.77+4.59%11,858,273
Mar 2023$12.88$13.00$10.82$12.21-5.13%25,532,318
Feb 2023$13.70$14.42$12.74$12.87-6.26%16,236,538
Jan 2023$12.48$14.00$12.45$13.73+10.99%13,832,832
Dec 2022$13.70$14.12$12.27$12.37-9.31%17,289,398
Nov 2022$13.70$14.62$12.31$13.64+1.94%14,867,257
Oct 2022$11.46$13.55$10.81$13.38+17.68%16,351,173
Sep 2022$14.59$14.98$11.28$11.37-22.55%11,949,273
Aug 2022$16.05$16.30$14.58$14.68-8.54%10,581,223
Jul 2022$14.63$16.38$14.61$16.05+9.41%12,251,830
Jun 2022$15.55$16.05$12.74$14.67-5.29%16,239,261
May 2022$16.28$16.88$14.29$15.49-4.32%16,834,368
Apr 2022$17.79$17.83$16.07$16.19-8.79%14,902,523
Mar 2022$17.66$18.13$17.35$17.75+0.45%17,940,460
Feb 2022$17.77$17.84$16.51$17.67-0.56%15,617,439
Jan 2022$17.18$18.09$16.42$17.77+3.98%14,475,509
Dec 2021$16.78$17.74$15.68$17.09+3.14%21,740,637
Nov 2021$18.29$18.47$16.46$16.57-8.86%15,547,730

Seasonality

EFC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average2.6%0.6%-5.7%11.1%1.9%3.2%1.2%1.9%-4.1%0.8%3.6%-0.5%
Months up8 of 105 of 105 of 107 of 105 of 107 of 104 of 109 of 101 of 105 of 107 of 94 of 9
2026-4.5%-2.3%-3.5%12.9%3.4%1.3%-1.5%1.7%-10.6%-3.6%
20254.7%15.4%-6.7%-0.8%-2.5%4.4%-1.3%8.5%-3.9%3.6%3.8%0.1%
2024-2.8%-6.0%5.4%-2.0%7.1%0.7%6.1%4.7%-1.0%-5.2%3.3%-0.9%
202312.2%-5.2%-3.9%5.9%-0.6%11.3%-0.9%0.0%-5.6%-2.3%9.3%-1.1%
20224.9%0.3%1.3%-7.9%-3.4%-4.3%10.4%-7.6%-21.6%19.0%3.1%-8.2%
20211.5%5.7%2.5%12.9%6.1%2.2%-4.3%2.7%-0.4%0.2%-8.1%4.0%
20200.5%-8.8%-64.7%83.4%-1.1%16.4%0.6%6.7%-0.9%0.6%18.4%3.7%
20197.9%3.0%8.5%1.6%-3.1%4.4%-2.0%0.7%4.2%2.7%-0.9%2.0%
20180.6%-0.5%4.9%0.7%9.6%-2.1%5.6%0.6%-1.0%-3.9%3.3%-1.0%
20171.0%4.3%-0.6%4.1%3.4%-2.3%-0.7%1.3%-0.4%-3.2%0.5%-2.9%