Ellington Financial (EFC) Stock Chart & Stock Price History

$12.15
+0.06 (+0.50%)
(As of 05/17/2024 ET)

Ellington Financial Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+6.49%
3 Month
Performance
+0.58%
6 Month
Performance
-6.61%
Year-To-Date
Performance
-4.41%
1 Year
Performance
-4.26%
Receive EFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter

EFC Stock Chart for Sunday, May, 19, 2024

Ellington Financial Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$12.09$12.15
+0.45%
$12.15$12.06694,672 shs$1.03 billion
05/16/2024$12.07$12.09
+0.21%
$12.11$12.05534,354 shs$1.03 billion
05/15/2024$11.93$12.07
+1.17%
$12.09$11.98815,946 shs$1.03 billion
05/14/2024$11.77$11.93
+1.36%
$11.94$11.85797,008 shs$1.01 billion
05/13/2024$11.90$11.77
-1.13%
$11.92$11.74639,253 shs$1.00 billion
05/10/2024$11.84$11.90
+0.46%
$11.91$11.84698,497 shs$1.01 billion
05/09/2024$11.76$11.84
+0.68%
$11.85$11.79852,327 shs$1.01 billion
05/08/2024$11.62$11.76
+1.20%
$11.79$11.511.41 million shs$1.00 billion
05/07/2024$11.72$11.62
-0.85%
$11.80$11.61620,037 shs$988.40 million
05/06/2024$11.66$11.72
+0.51%
$11.79$11.65765,783 shs$996.90 million
05/03/2024$11.65$11.66
+0.13%
$11.81$11.65620,029 shs$991.80 million
05/02/2024$11.61$11.65
+0.30%
$11.71$11.53596,118 shs$990.52 million
05/01/2024$11.44$11.61
+1.53%
$11.74$11.44725,489 shs$987.55 million
04/30/2024$11.57$11.44
-1.12%
$11.52$11.40580,022 shs$972.66 million
04/29/2024$11.71$11.57
-1.24%
$11.68$11.51656,648 shs$983.72 million
04/26/2024$11.61$11.72
+0.95%
$11.75$11.55903,213 shs$996.48 million
04/25/2024$11.55$11.61
+0.52%
$11.62$11.44805,414 shs$987.12 million
04/24/2024$11.67$11.55
-1.03%
$11.67$11.50578,939 shs$982.02 million
04/23/2024$11.47$11.67
+1.70%
$11.67$11.46731,172 shs$992.23 million
04/22/2024$11.42$11.47
+0.44%
$11.51$11.38663,227 shs$975.64 million
04/19/2024$11.27$11.41
+1.29%
$11.43$11.22912,313 shs$970.50 million
04/18/2024$11.12$11.27
+1.35%
$11.32$11.11971,407 shs$958.20 million
04/17/2024$11.04$11.12
+0.72%
$11.15$11.05605,041 shs$945.44 million
04/16/2024$11.03$11.04
+0.09%
$11.07$10.88794,279 shs$938.64 million
04/15/2024$11.19$11.03
-1.47%
$11.28$10.95838,442 shs$937.79 million
04/12/2024$11.28$11.19
-0.80%
$11.30$11.15602,190 shs$951.82 million
04/11/2024$11.12$11.28
+1.48%
$11.29$11.08712,245 shs$959.48 million
04/10/2024$11.59$11.12
-4.06%
$11.44$11.061.39 million shs$945.44 million
04/09/2024$11.46$11.59
+1.13%
$11.59$11.44664,947 shs$985.88 million
04/08/2024$11.38$11.46
+0.66%
$11.46$11.37607,430 shs$974.82 million
04/05/2024$11.28$11.37
+0.80%
$11.44$11.23614,964 shs$967.59 million
04/04/2024$11.43$11.28
-1.27%
$11.57$11.26982,726 shs$959.93 million
04/03/2024$11.39$11.43
+0.35%
$11.48$11.32723,164 shs$972.27 million
04/02/2024$11.61$11.39
-1.94%
$11.55$11.361.10 million shs$968.86 million
04/01/2024$11.81$11.61
-1.69%
$11.81$11.59887,717 shs$988.01 million
03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion
03/28/2024$11.62$11.81
+1.68%
$11.81$11.641.10 million shs$1.01 billion
03/27/2024$11.58$11.62
+0.30%
$11.62$11.50741,069 shs$988.44 million
03/26/2024$11.80$11.58
-1.86%
$11.92$11.571.10 million shs$985.46 million
03/25/2024$11.65$11.80
+1.29%
$11.90$11.72754,238 shs$1.00 billion
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/22/2024$11.81$11.66
-1.31%
$11.88$11.64908,392 shs$991.84 million
03/21/2024$11.65$11.81
+1.37%
$11.92$11.68864,588 shs$1.01 billion
03/20/2024$11.45$11.65
+1.79%
$11.71$11.41841,899 shs$991.46 million
03/19/2024$11.38$11.45
+0.62%
$11.45$11.30751,232 shs$973.97 million
03/18/2024$11.40$11.38
-0.22%
$11.50$11.34710,765 shs$968.01 million
03/15/2024$11.26$11.40
+1.24%
$11.41$11.142.39 million shs$969.76 million
03/14/2024$11.58$11.26
-2.76%
$11.57$11.25780,078 shs$957.80 million
03/13/2024$11.51$11.58
+0.61%
$11.63$11.49703,621 shs$985.03 million
03/12/2024$11.42$11.51
+0.79%
$11.52$11.36674,685 shs$979.08 million
03/11/2024$11.35$11.42
+0.57%
$11.49$11.30781,717 shs$971.42 million
03/08/2024$11.37$11.35
-0.18%
$11.52$11.241.44 million shs$965.89 million
03/07/2024$11.20$11.37
+1.56%
$11.37$11.26794,401 shs$967.59 million
03/06/2024$11.06$11.20
+1.27%
$11.23$11.07738,492 shs$952.69 million
03/05/2024$11.12$11.06
-0.54%
$11.15$11.03871,084 shs$940.78 million
03/04/2024$11.34$11.12
-1.98%
$11.32$11.041.29 million shs$945.89 million
03/01/2024$11.33$11.34
+0.09%
$11.42$11.271.12 million shs$771.31 million
02/29/2024$10.92$11.33
+3.80%
$11.33$10.961.78 million shs$770.67 million
02/28/2024$11.28$10.92
-3.24%
$11.10$10.892.34 million shs$742.44 million
02/27/2024$12.06$11.28
-6.47%
$11.78$10.973.93 million shs$767.27 million
02/26/2024$12.16$12.06
-0.82%
$12.30$12.031.20 million shs$820.32 million
02/23/2024$12.09$12.16
+0.58%
$12.24$12.051.05 million shs$827.12 million
02/22/2024$11.91$12.09
+1.55%
$12.10$11.90903,539 shs$822.36 million
02/21/2024$11.91$11.91$11.98$11.85771,834 shs$809.78 million
02/20/2024$12.08$11.91
-1.45%
$12.05$11.871.25 million shs$809.78 million
02/19/2024$12.08$12.08$12.24$11.981.06 million shs$821.68 million

This page (NYSE:EFC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners