Ellington Financial Inc. (EFC) NYSE

Currency In USD

EFC Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC) 10 years ago, it would be worth $2,321.68 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.09, while $1000 invested 1 year ago would be worth $1,110.37. This corresponds to total returns of 132.17%, 30.71%, 11.04%, respectively, with annualized returns of 8.78%, 5.5%, 11.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EFC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.37	13.28	13.28	13.38	13.2	1.65M
July 30, 2026	13.55	13.49	13.49	13.56	13.35	1.31M
July 29, 2026	13.52	13.46	13.46	13.61	13.42	1.09M
July 28, 2026	13.38	13.55	13.55	13.61	13.37	1.09M
July 27, 2026	13.44	13.36	13.36	13.51	13.36	820,056
July 23, 2026	13.4	13.28	13.28	13.43	13.24	1.37M
July 22, 2026	13.5	13.45	13.45	13.52	13.39	769,657
July 21, 2026	13.43	13.49	13.49	13.55	13.42	999,357
July 20, 2026	13.57	13.41	13.41	13.58	13.37	1.06M
July 17, 2026	13.66	13.53	13.53	13.75	13.46	1.06M
July 16, 2026	13.72	13.7	13.7	13.79	13.66	1.18M
July 15, 2026	13.71	13.71	13.71	13.84	13.66	1.77M
July 14, 2026	13.52	13.62	13.62	13.74	13.52	1.48M
July 13, 2026	13.62	13.45	13.45	13.62	13.41	1.04M
July 10, 2026	13.6	13.58	13.58	13.61	13.5	564,695
July 09, 2026	13.55	13.53	13.53	13.62	13.42	1.07M
July 08, 2026	13.45	13.42	13.42	13.51	13.38	1.19M
July 07, 2026	13.6	13.48	13.48	13.65	13.43	956,996
July 06, 2026	13.49	13.58	13.58	13.6	13.44	1.13M
July 02, 2026	13.6	13.47	13.47	13.69	13.41	997,274
July 01, 2026	13.64	13.52	13.52	13.7	13.52	1.32M
June 30, 2026	13.51	13.61	13.61	13.69	13.5	1.92M
June 29, 2026	13.61	13.67	13.67	13.7	13.49	2.11M
June 26, 2026	13.7	13.57	13.57	13.73	13.56	3.59M
June 25, 2026	13.69	13.65	13.65	13.82	13.63	1.29M
June 24, 2026	13.54	13.65	13.65	13.73	13.52	1.48M
June 23, 2026	13.27	13.49	13.49	13.53	13.23	1.23M
June 22, 2026	13.42	13.3	13.3	13.53	13.27	1.14M
June 18, 2026	13.49	13.44	13.44	13.5	13.35	2.51M
June 17, 2026	13.57	13.42	13.42	13.59	13.34	1.98M
June 16, 2026	13.61	13.67	13.67	13.79	13.59	1.31M
June 15, 2026	13.75	13.59	13.59	13.77	13.56	1.16M
June 12, 2026	13.7	13.68	13.68	13.75	13.66	963,365
June 11, 2026	13.69	13.63	13.63	13.74	13.59	1M
June 10, 2026	13.62	13.61	13.61	13.73	13.59	1.26M
June 09, 2026	13.49	13.59	13.59	13.64	13.48	978,498
June 08, 2026	13.58	13.38	13.38	13.62	13.38	1.13M
June 05, 2026	13.51	13.55	13.55	13.61	13.5	832,371
June 04, 2026	13.43	13.52	13.52	13.58	13.36	665,407
June 03, 2026	13.51	13.36	13.36	13.59	13.35	1.1M
June 02, 2026	13.4	13.6	13.6	13.61	13.4	981,095
June 01, 2026	13.45	13.43	13.43	13.55	13.38	962,631
May 29, 2026	13.46	13.57	13.57	13.64	13.33	1.53M
May 28, 2026	13.58	13.59	13.59	13.61	13.45	1.46M
May 27, 2026	13.6	13.6	13.6	13.73	13.59	1.33M
May 26, 2026	13.52	13.59	13.59	13.61	13.48	1.26M
May 22, 2026	13.59	13.49	13.49	13.64	13.46	1.06M
May 21, 2026	13.42	13.57	13.57	13.62	13.37	1M
May 20, 2026	13.4	13.5	13.5	13.54	13.31	903,771
May 19, 2026	13.3	13.35	13.35	13.44	13.21	878,616
May 18, 2026	13.33	13.33	13.33	13.48	13.3	842,198
May 15, 2026	13.37	13.33	13.33	13.39	13.28	935,808
May 14, 2026	13.5	13.46	13.46	13.52	13.43	821,929
May 13, 2026	13.4	13.41	13.41	13.47	13.34	949,074
May 12, 2026	13.41	13.48	13.48	13.55	13.32	1.2M
May 11, 2026	13.63	13.46	13.46	13.63	13.42	1.2M
May 08, 2026	13.65	13.62	13.62	13.69	13.51	2.18M
May 07, 2026	13.61	13.59	13.59	13.62	13.42	1.7M
May 06, 2026	13.36	13.57	13.57	13.64	13.32	2.92M
May 05, 2026	13.05	13.1	13.1	13.16	12.99	913,580