Ellington Financial (EFC) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free EFC Stock Alerts $12.03 +0.11 (+0.92%) (As of 10:04 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ellington Financial Stock Price Performance5 Day Performance-0.83%1 Month Performance+2.94%3 Month Performance+5.08%6 Month Performance-8.49%Year-To-Date Performance-6.33%1 Year Performance-7.86% 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry EFC Stock Chart for Thursday, May, 30, 2024 EFC Chart by TradingView Ellington Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$12.03$11.91-1.00%$11.97$11.84844,763 shs$1.01 billion05/28/2024$12.01$12.03+0.12%$12.07$11.98711,614 shs$1.02 billion05/27/2024$12.01$12.01$12.01$11.81626,200 shs$1.02 billion05/24/2024$11.83$12.01+1.48%$12.01$11.82626,013 shs$1.02 billion05/23/2024$12.05$11.83-1.83%$12.09$11.79898,015 shs$1.01 billion05/22/2024$12.04$12.05+0.08%$12.15$12.01970,862 shs$1.02 billion Get the Latest News and Ratings for EFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$12.09$12.04-0.41%$12.17$12.03700,639 shs$1.02 billion05/20/2024$12.15$12.09-0.49%$12.25$12.061.21 million shs$1.03 billion05/17/2024$12.09$12.15+0.45%$12.15$12.06694,672 shs$1.03 billion05/16/2024$12.07$12.09+0.21%$12.11$12.05534,354 shs$1.03 billion05/15/2024$11.93$12.07+1.17%$12.09$11.98815,946 shs$1.03 billion05/14/2024$11.77$11.93+1.36%$11.94$11.85797,008 shs$1.01 billion05/13/2024$11.90$11.77-1.13%$11.92$11.74639,253 shs$1.00 billion05/10/2024$11.84$11.90+0.46%$11.91$11.84698,497 shs$1.01 billion05/09/2024$11.76$11.84+0.68%$11.85$11.79852,327 shs$1.01 billion05/08/2024$11.62$11.76+1.20%$11.79$11.511.41 million shs$1.00 billion05/07/2024$11.72$11.62-0.85%$11.80$11.61620,037 shs$988.40 million05/06/2024$11.66$11.72+0.51%$11.79$11.65765,783 shs$996.90 million05/03/2024$11.65$11.66+0.13%$11.81$11.65620,029 shs$991.80 million05/02/2024$11.61$11.65+0.30%$11.71$11.53596,118 shs$990.52 million05/01/2024$11.44$11.61+1.53%$11.74$11.44725,489 shs$987.55 million04/30/2024$11.57$11.44-1.12%$11.52$11.40580,022 shs$972.66 million04/29/2024$11.71$11.57-1.24%$11.68$11.51656,648 shs$983.72 million04/26/2024$11.61$11.72+0.95%$11.75$11.55903,213 shs$996.48 million04/25/2024$11.55$11.61+0.52%$11.62$11.44805,414 shs$987.12 million04/24/2024$11.67$11.55-1.03%$11.67$11.50578,939 shs$982.02 million04/23/2024$11.47$11.67+1.70%$11.67$11.46731,172 shs$992.23 million04/22/2024$11.42$11.47+0.44%$11.51$11.38663,227 shs$975.64 million04/19/2024$11.27$11.41+1.29%$11.43$11.22912,313 shs$970.50 million04/18/2024$11.12$11.27+1.35%$11.32$11.11971,407 shs$958.20 million04/17/2024$11.04$11.12+0.72%$11.15$11.05605,041 shs$945.44 million04/16/2024$11.03$11.04+0.09%$11.07$10.88794,279 shs$938.64 million04/15/2024$11.19$11.03-1.47%$11.28$10.95838,442 shs$937.79 million04/12/2024$11.28$11.19-0.80%$11.30$11.15602,190 shs$951.82 million04/11/2024$11.12$11.28+1.48%$11.29$11.08712,245 shs$959.48 million04/10/2024$11.59$11.12-4.06%$11.44$11.061.39 million shs$945.44 million04/09/2024$11.46$11.59+1.13%$11.59$11.44664,947 shs$985.88 million04/08/2024$11.38$11.46+0.66%$11.46$11.37607,430 shs$974.82 million04/05/2024$11.28$11.37+0.80%$11.44$11.23614,964 shs$967.59 million04/04/2024$11.43$11.28-1.27%$11.57$11.26982,726 shs$959.93 millionThe only AI company to buy (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/03/2024$11.39$11.43+0.35%$11.48$11.32723,164 shs$972.27 million04/02/2024$11.61$11.39-1.94%$11.55$11.361.10 million shs$968.86 million04/01/2024$11.81$11.61-1.69%$11.81$11.59887,717 shs$988.01 million03/29/2024$11.81$11.81$11.81$11.641.11 million shs$1.01 billion03/28/2024$11.62$11.81+1.68%$11.81$11.641.10 million shs$1.01 billion03/27/2024$11.58$11.62+0.30%$11.62$11.50741,069 shs$988.44 million03/26/2024$11.80$11.58-1.86%$11.92$11.571.10 million shs$985.46 million03/25/2024$11.65$11.80+1.29%$11.90$11.72754,238 shs$1.00 billion03/22/2024$11.81$11.66-1.31%$11.88$11.64908,392 shs$991.84 million03/21/2024$11.65$11.81+1.37%$11.92$11.68864,588 shs$1.01 billion03/20/2024$11.45$11.65+1.79%$11.71$11.41841,899 shs$991.46 million03/19/2024$11.38$11.45+0.62%$11.45$11.30751,232 shs$973.97 million03/18/2024$11.40$11.38-0.22%$11.50$11.34710,765 shs$968.01 million03/15/2024$11.26$11.40+1.24%$11.41$11.142.39 million shs$969.76 million03/14/2024$11.58$11.26-2.76%$11.57$11.25780,078 shs$957.80 million03/13/2024$11.51$11.58+0.61%$11.63$11.49703,621 shs$985.03 million03/12/2024$11.42$11.51+0.79%$11.52$11.36674,685 shs$979.08 million03/11/2024$11.35$11.42+0.57%$11.49$11.30781,717 shs$971.42 million03/08/2024$11.37$11.35-0.18%$11.52$11.241.44 million shs$965.89 million03/07/2024$11.20$11.37+1.56%$11.37$11.26794,401 shs$967.59 million03/06/2024$11.06$11.20+1.27%$11.23$11.07738,492 shs$952.69 million03/05/2024$11.12$11.06-0.54%$11.15$11.03871,084 shs$940.78 million03/04/2024$11.34$11.12-1.98%$11.32$11.041.29 million shs$945.89 million03/01/2024$11.33$11.34+0.09%$11.42$11.271.12 million shs$771.31 million02/29/2024$10.92$11.33+3.80%$11.33$10.961.78 million shs$770.67 million02/28/2024$11.28$10.92-3.24%$11.10$10.892.34 million shs$742.44 million Related Companies: Innovative Industrial Properties Stock Price Chart Cushman & Wakefield Stock Price Chart Urban Edge Properties Stock Price Chart Forestar Group Stock Price Chart Getty Realty Stock Price Chart Kennedy-Wilson Stock Price Chart Claros Mortgage Trust Stock Price Chart Armada Hoffler Properties Stock Price Chart Hudson Pacific Properties Stock Price Chart FRP Stock Price Chart Receive EFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EFC) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyGold Set to EXPLODE!Gold Safe Exchange[Urgent!] Generational Wealth GameplanCrypto 101 MediaWrite this ticker symbol down…StocksToTrade Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Financial Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.