Ellington Financial - 14 Year Stock Price History | EFC
Historical daily share price chart and data for Ellington Financial since 2010 adjusted for splits and dividends. The latest closing stock price for Ellington Financial as of September 26, 2024 is 12.98.
- The all-time high Ellington Financial stock closing price was 17.09 on October 12, 2021.
- The Ellington Financial 52-week high stock price is 13.46, which is 3.7% above the current share price.
- The Ellington Financial 52-week low stock price is 10.88, which is 16.2% below the current share price.
- The average Ellington Financial stock price for the last 52 weeks is 12.35.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Ellington Financial Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
12.2331 |
12.5300 |
13.3800 |
10.9100 |
12.9800 |
2.12% |
| 2023 |
12.9076 |
12.5700 |
14.1400 |
10.8300 |
12.7100 |
2.75% |
| 2022 |
14.8473 |
16.1978 |
17.0238 |
11.1100 |
12.3700 |
-22.07% |
| 2021 |
15.5582 |
12.3609 |
17.0931 |
12.2932 |
15.8728 |
26.33% |
| 2020 |
10.4123 |
13.8803 |
14.6299 |
3.0615 |
12.5641 |
-9.83% |
| 2019 |
12.8172 |
10.5698 |
14.1118 |
10.5698 |
13.9336 |
32.43% |
| 2018 |
10.3406 |
9.2055 |
11.2767 |
9.1040 |
10.5217 |
14.30% |
| 2017 |
9.5115 |
8.9072 |
10.0722 |
8.9072 |
9.2055 |
4.35% |
| 2016 |
9.0143 |
8.5083 |
9.5978 |
7.8632 |
8.8219 |
3.50% |
| 2015 |
9.0507 |
8.9889 |
9.5706 |
8.3254 |
8.5235 |
-4.56% |
| 2014 |
9.7092 |
9.0551 |
10.7569 |
8.8502 |
8.9308 |
0.15% |
| 2013 |
8.6430 |
7.7515 |
9.4851 |
7.7515 |
8.9174 |
18.11% |
| 2012 |
6.6613 |
5.2499 |
7.5498 |
5.2499 |
7.5498 |
46.98% |
| 2011 |
5.7561 |
5.8928 |
6.6129 |
4.7434 |
5.1365 |
-13.03% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Mortgages and Related Services |
$1.132B |
$0.108B |
|
Ellington Financial LLC is a finance company that engages in acquiring and managing mortgage-related assets, including residential mortgage backed securities, prime jumbo, Alternative A-paper and subprime residential mortgage loans. The Company's targeted assets also include mortgage-related derivatives, corporate debt and equity securities and derivatives. Ellington Financial LLC is headquartered in Old Greenwich, USA.
|
