Ellington Financial Inc. (EFC) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -3.5%
- 3M
- -14.3%
- YTD
- -17.7%
- 1Y
- -18.3%
- 3Y
- -3.9%
- 5Y
- -9.1%
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
- -14.8%
EFC Stock Price Trajectory (2010–2026)
As of November 8, 2026, Ellington Financial Inc. (EFC) trades at $11.26, representing a -18.3% return over the past year. The stock has delivered a +8.0% total return over five years (-9.1% 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 -58.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers MFA (-30.8% 1Y), EARN (-35.8% 1Y), and MITT (-43.2% 1Y), EFC has underperformed the peer group average. Compare EFC vs MFA →
EFC Historical Price Data · from 2010
Rows 1–50 of 4,045| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.35 | 11.52 | 11.15 | 11.26 | 2.03M | -2.00% |
| 2026-11-05 | 11.90 | 12.07 | 11.37 | 11.49 | 2.21M | -3.04% |
| 2026-11-04 | 11.56 | 11.90 | 11.55 | 11.85 | 2.30M | +4.50% |
| 2026-11-03 | 11.54 | 11.57 | 11.33 | 11.34 | 2.54M | -1.73% |
| 2026-11-02 | 11.50 | 11.59 | 11.41 | 11.54 | 2.10M | +1.14% |
| 2026-10-30 | 11.68 | 11.75 | 11.36 | 11.41 | 1.69M | -3.55% |
| 2026-10-29 | 11.81 | 11.89 | 11.74 | 11.83 | 1.67M | +0.77% |
| 2026-10-28 | 11.78 | 11.84 | 11.72 | 11.74 | 2.05M | +0.34% |
| 2026-10-27 | 11.72 | 11.80 | 11.59 | 11.70 | 2.56M | -0.09% |
| 2026-10-26 | 11.74 | 11.90 | 11.69 | 11.71 | 1.18M | -0.17% |
| 2026-10-23 | 11.65 | 11.78 | 11.53 | 11.73 | 1.30M | +0.86% |
| 2026-10-22 | 11.47 | 11.75 | 11.40 | 11.63 | 1.46M | +1.84% |
| 2026-10-21 | 11.57 | 11.62 | 11.39 | 11.42 | 1.69M | -0.52% |
| 2026-10-20 | 11.38 | 11.66 | 11.37 | 11.48 | 2.09M | +1.15% |
| 2026-10-19 | 11.66 | 11.66 | 11.33 | 11.35 | 2.53M | -2.58% |
| 2026-10-16 | 11.97 | 12.00 | 11.59 | 11.65 | 1.55M | -2.10% |
| 2026-10-15 | 11.86 | 12.08 | 11.80 | 11.90 | 2.19M | +1.80% |
| 2026-10-14 | 11.58 | 11.78 | 11.56 | 11.69 | 1.90M | 0.00% |
| 2026-10-13 | 11.80 | 11.88 | 11.58 | 11.69 | 1.37M | -0.17% |
| 2026-10-12 | 11.66 | 11.78 | 11.57 | 11.71 | 1.42M | +0.43% |
| 2026-10-09 | 11.59 | 11.67 | 11.48 | 11.66 | 1.62M | +0.17% |
| 2026-10-08 | 11.54 | 11.71 | 11.52 | 11.64 | 1.83M | +0.43% |
| 2026-10-07 | 11.62 | 11.70 | 11.51 | 11.59 | 2.04M | -0.69% |
| 2026-10-06 | 11.56 | 11.68 | 11.48 | 11.67 | 1.89M | +1.48% |
| 2026-10-05 | 11.56 | 11.60 | 11.38 | 11.50 | 2.34M | -0.78% |
| 2026-10-02 | 11.84 | 11.92 | 11.52 | 11.59 | 2.37M | -0.86% |
| 2026-10-01 | 11.80 | 11.83 | 11.51 | 11.69 | 2.58M | -1.18% |
| 2026-09-30 | 12.12 | 12.13 | 11.82 | 11.83 | 2.62M | -2.87% |
| 2026-09-29 | 12.22 | 12.28 | 12.11 | 12.18 | 1.60M | -0.16% |
| 2026-09-28 | 12.32 | 12.40 | 12.15 | 12.20 | 1.55M | -1.29% |
| 2026-09-25 | 12.37 | 12.42 | 12.19 | 12.36 | 1.58M | -0.08% |
| 2026-09-24 | 12.45 | 12.49 | 12.30 | 12.37 | 1.49M | -0.32% |
| 2026-09-23 | 12.70 | 12.70 | 12.41 | 12.41 | 1.58M | -2.28% |
| 2026-09-22 | 12.72 | 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 | 12.55 | 12.55 | 12.36 | 12.44 | 3.28M | -1.11% |
| 2026-09-17 | 12.78 | 12.79 | 12.58 | 12.58 | 1.42M | -0.32% |
| 2026-09-16 | 12.65 | 12.75 | 12.53 | 12.62 | 1.38M | 0.00% |
| 2026-09-15 | 12.80 | 12.83 | 12.59 | 12.62 | 1.25M | -1.48% |
| 2026-09-14 | 12.88 | 12.97 | 12.73 | 12.81 | 1.09M | -0.62% |
| 2026-09-11 | 13.12 | 13.15 | 12.86 | 12.89 | 1.16M | -1.15% |
| 2026-09-10 | 13.25 | 13.26 | 12.98 | 13.04 | 1.30M | -1.66% |
| 2026-09-09 | 13.36 | 13.41 | 13.26 | 13.26 | 1.04M | -0.90% |
| 2026-09-08 | 13.45 | 13.51 | 13.37 | 13.38 | 842K | -0.67% |
| 2026-09-04 | 13.31 | 13.53 | 13.30 | 13.47 | 919K | +0.90% |
| 2026-09-03 | 13.42 | 13.46 | 13.27 | 13.35 | 852K | +0.15% |
| 2026-09-02 | 13.31 | 13.36 | 13.23 | 13.33 | 995K | +0.53% |
| 2026-09-01 | 13.34 | 13.42 | 13.24 | 13.26 | 1.23M | -0.90% |
| 2026-08-31 | 13.40 | 13.52 | 13.35 | 13.38 | 1.31M | -1.40% |
| 2026-08-28 | 13.63 | 13.66 | 13.53 | 13.57 | 1.04M | 0.00% |
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 -18.3% over the past year, below its 5-year annualized CAGR of -9.1%. 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 -18.3% 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.