Ellington Financial - 15 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 June 13, 2025 is 12.87.
  • The all-time high Ellington Financial stock closing price was 13.93 on February 28, 2025.
  • The Ellington Financial 52-week high stock price is 14.40, which is 11.9% above the current share price.
  • The Ellington Financial 52-week low stock price is 11.12, which is 13.6% below the current share price.
  • The average Ellington Financial stock price for the last 52 weeks is 12.69.
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
2025 12.4811 11.5658 13.9273 11.3010 12.8700 11.64%
2024 10.9200 10.4567 12.1592 9.3355 11.5278 8.68%
2023 10.0064 9.1177 10.9464 8.0333 10.6069 18.21%
2022 10.3359 11.2101 11.7846 7.7843 8.9726 -18.32%
2021 10.7673 8.5551 11.8291 8.5082 10.9851 26.33%
2020 7.2166 9.6423 10.1628 2.1261 8.6958 -10.16%
2019 8.9028 7.3421 9.8023 7.3421 9.6793 32.44%
2018 7.0125 6.2311 7.6300 6.1624 7.3087 17.29%
2017 6.4362 6.0272 6.8166 6.0272 6.2311 4.38%
2016 6.1004 5.7543 6.4960 5.3180 5.9696 3.56%
2015 6.1184 6.0764 6.4696 5.6306 5.7646 -4.51%
2014 6.5638 6.1209 7.2724 5.9827 6.0371 0.15%
2013 5.8415 5.2404 6.4095 5.2404 6.0278 18.10%
2012 4.5020 3.5486 5.1041 3.5486 5.1041 47.02%
2011 3.8872 3.9761 4.4654 3.2047 3.4718 -12.88%
Sector Industry Market Cap Revenue
Finance REIT - Mortgage Trusts $1.216B $0.136B
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.
Stock Name Country Market Cap PE Ratio
Annaly Capital Management Inc (NLY) United States $11.461B 6.90
AGNC Investment (AGNC) United States $9.489B 5.25
STARWOOD PROPERTY TRUST, INC (STWD) United States $6.796B 11.31
Blackstone Mortgage Trust (BXMT) United States $3.281B 13.01
Arbor Realty Trust (ABR) United States $1.991B 6.91
DigitalBridge (DBRG) United States $1.821B 27.18
ARMOUR Residential REIT (ARR) United States $1.369B 4.50
Apollo Commercial Real Estate Finance (ARI) United States $1.364B 8.77
Ladder Capital Corp (LADR) United States $1.358B 11.16
Dynex Capital (DX) United States $1.318B 153.75
Chimera Investment (CIM) United States $1.134B 9.27
Two Harbors Investments Corp (TWO) United States $1.123B 14.59
PennyMac Mortgage Investment Trust (PMT) United States $1.095B 13.53
MFA Financial (MFA) United States $0.989B 7.13
Franklin BSP Realty Trust (FBRT) United States $0.890B 15.03
Orchid Island Capital (ORC) United States $0.853B 100.57
Redwood Trust (RWT) United States $0.757B 9.81
Ready Capital Corp (RC) United States $0.750B 8.00
BrightSpire Capital (BRSP) United States $0.682B 7.81
KKR Real Estate Finance Trust (KREF) United States $0.623B 10.56
New York Mortgage Trust (NYMT) United States $0.619B 0.00
INVESCO MORTGAGE CAPITAL INC (IVR) United States $0.507B 2.84
Ares Commercial Real Estate (ACRE) United States $0.271B 0.00
NexPoint Real Estate Finance (NREF) United States $0.256B 5.71
Angel Oak Mortgage REIT (AOMR) United States $0.215B 32.75
AG Mortgage Investment Trust (MITT) United States $0.215B 9.55
Ellington Credit (EARN) United States $0.215B 4.90
ACRES Commercial Realty (ACR) United States $0.133B 0.00
Granite Point Mortgage Trust (GPMT) United States $0.117B 0.00
Altisource Portfolio Solutions S.A (ASPS) Luxembourg $0.103B 0.00
AFC Gamma (AFCG) United States $0.103B 3.39
Cherry Hill Mortgage Investment (CHMI) United States $0.096B 6.86
Generation Income Properties (GIPR) United States $0.008B 0.00