Ellington Financial Inc. (EFC) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -8.9%
- 3M
- -8.0%
- YTD
- -9.3%
- 1Y
- -4.9%
- 3Y
- -1.4%
- 5Y
- -7.8%
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
- -2.9%
EFC Stock Price Trajectory (2010–2026)
As of September 24, 2026, Ellington Financial Inc. (EFC) trades at $12.41, representing a -4.9% return over the past year. The stock has delivered a +11.6% total return over five years (-7.8% 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 -54.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-13.2% 1Y), EARN (-26.1% 1Y), and MITT (-20.3% 1Y), EFC has outperformed the peer group average. Compare EFC vs MFA →
EFC Historical Price Data · from 2010
Rows 1–50 of 4,013| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 12.69 | 12.70 | 12.40 | 12.41 | 1.45M | -2.28% |
| 2026-09-22 | 12.71 | 12.79 | 12.66 | 12.70 | 1.08M | +0.71% |
| 2026-09-21 | 12.50 | 12.65 | 12.47 | 12.61 | 1.33M | +1.37% |
| 2026-09-18 | 12.54 | 12.55 | 12.36 | 12.44 | 3.25M | -1.11% |
| 2026-09-17 | 12.78 | 12.78 | 12.58 | 12.58 | 1.35M | -0.32% |
| 2026-09-16 | 12.65 | 12.75 | 12.53 | 12.62 | 1.37M | 0.00% |
| 2026-09-15 | 12.80 | 12.82 | 12.59 | 12.62 | 1.22M | -1.48% |
| 2026-09-14 | 12.88 | 12.97 | 12.73 | 12.81 | 1.09M | -0.62% |
| 2026-09-11 | 13.13 | 13.14 | 12.86 | 12.89 | 1.15M | -1.15% |
| 2026-09-10 | 13.25 | 13.25 | 12.98 | 13.04 | 1.28M | -1.66% |
| 2026-09-09 | 13.38 | 13.40 | 13.26 | 13.26 | 1.03M | -0.90% |
| 2026-09-08 | 13.47 | 13.52 | 13.38 | 13.38 | 822K | -0.67% |
| 2026-09-04 | 13.31 | 13.53 | 13.30 | 13.47 | 906K | +0.90% |
| 2026-09-03 | 13.44 | 13.44 | 13.27 | 13.35 | 850K | +0.15% |
| 2026-09-02 | 13.31 | 13.36 | 13.22 | 13.33 | 983K | +0.53% |
| 2026-09-01 | 13.34 | 13.42 | 13.24 | 13.26 | 1.20M | -0.90% |
| 2026-08-31 | 13.40 | 13.52 | 13.35 | 13.38 | 1.30M | -1.40% |
| 2026-08-28 | 13.63 | 13.66 | 13.53 | 13.57 | 1.03M | 0.00% |
| 2026-08-27 | 13.46 | 13.61 | 13.38 | 13.57 | 941K | +0.82% |
| 2026-08-26 | 13.57 | 13.59 | 13.44 | 13.46 | 1.01M | -0.88% |
| 2026-08-25 | 13.65 | 13.68 | 13.55 | 13.58 | 979K | -0.29% |
| 2026-08-24 | 13.64 | 13.67 | 13.57 | 13.62 | 851K | -0.07% |
| 2026-08-21 | 13.69 | 13.69 | 13.61 | 13.63 | 790K | +0.07% |
| 2026-08-20 | 13.67 | 13.70 | 13.54 | 13.62 | 813K | -0.66% |
| 2026-08-19 | 13.75 | 13.82 | 13.67 | 13.71 | 1.08M | +0.73% |
| 2026-08-18 | 13.63 | 13.65 | 13.53 | 13.61 | 789K | +0.15% |
| 2026-08-17 | 13.62 | 13.74 | 13.55 | 13.59 | 755K | -0.59% |
| 2026-08-14 | 13.68 | 13.77 | 13.65 | 13.67 | 1.02M | -0.07% |
| 2026-08-13 | 13.65 | 13.72 | 13.62 | 13.68 | 822K | +0.44% |
| 2026-08-12 | 13.65 | 13.73 | 13.56 | 13.62 | 983K | +0.15% |
| 2026-08-11 | 13.43 | 13.70 | 13.38 | 13.60 | 1.32M | +0.97% |
| 2026-08-10 | 13.59 | 13.63 | 13.34 | 13.47 | 1.35M | -0.96% |
| 2026-08-07 | 13.45 | 13.75 | 13.37 | 13.60 | 2.23M | +3.50% |
| 2026-08-06 | 13.21 | 13.30 | 13.13 | 13.14 | 1.13M | -0.76% |
| 2026-08-05 | 13.28 | 13.29 | 13.18 | 13.24 | 988K | -0.45% |
| 2026-08-04 | 13.33 | 13.36 | 13.21 | 13.30 | 1.09M | -0.23% |
| 2026-08-03 | 13.32 | 13.44 | 13.30 | 13.33 | 1.66M | +0.38% |
| 2026-07-31 | 13.37 | 13.38 | 13.20 | 13.28 | 1.65M | -1.56% |
| 2026-07-30 | 13.55 | 13.56 | 13.35 | 13.49 | 1.32M | +0.22% |
| 2026-07-29 | 13.52 | 13.61 | 13.42 | 13.46 | 1.10M | -0.66% |
| 2026-07-28 | 13.38 | 13.61 | 13.37 | 13.55 | 1.09M | +1.42% |
| 2026-07-27 | 13.44 | 13.51 | 13.36 | 13.36 | 821K | -0.07% |
| 2026-07-24 | 13.35 | 13.43 | 13.33 | 13.37 | 780K | +0.68% |
| 2026-07-23 | 13.40 | 13.43 | 13.24 | 13.28 | 1.37M | -1.26% |
| 2026-07-22 | 13.50 | 13.52 | 13.39 | 13.45 | 770K | -0.30% |
| 2026-07-21 | 13.43 | 13.55 | 13.42 | 13.49 | 1.00M | +0.60% |
| 2026-07-20 | 13.57 | 13.58 | 13.37 | 13.41 | 1.06M | -0.89% |
| 2026-07-17 | 13.66 | 13.75 | 13.46 | 13.53 | 1.07M | -1.24% |
| 2026-07-16 | 13.72 | 13.79 | 13.66 | 13.70 | 1.18M | -0.07% |
| 2026-07-15 | 13.71 | 13.84 | 13.66 | 13.71 | 1.77M | +0.66% |
EFC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -4.9% over the past year, below its 5-year annualized CAGR of -7.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -4.9% places the stock further from 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.