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 $2,091.23 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,110.16, while $1000 invested 1 year ago would be worth $944.26. This corresponds to total returns of 109.12%, 11.02%, -5.57%, respectively, with annualized returns of 7.65%, 2.11%, -5.57%.

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
October 01, 2026	11.8	11.69	11.69	11.83	11.51	2.53M
September 30, 2026	12.12	11.83	11.83	12.13	11.82	2.5M
September 29, 2026	12.22	12.18	12.18	12.28	12.11	1.58M
September 28, 2026	12.32	12.2	12.2	12.4	12.15	1.54M
September 25, 2026	12.37	12.36	12.36	12.42	12.19	1.57M
September 24, 2026	12.45	12.37	12.37	12.49	12.3	1.49M
September 23, 2026	12.7	12.41	12.41	12.7	12.41	1.45M
September 22, 2026	12.72	12.7	12.7	12.79	12.66	1.08M
September 21, 2026	12.5	12.61	12.61	12.65	12.47	1.33M
September 18, 2026	12.55	12.44	12.44	12.55	12.36	3.27M
September 17, 2026	12.78	12.58	12.58	12.79	12.58	1.35M
September 16, 2026	12.65	12.62	12.62	12.75	12.53	1.37M
September 15, 2026	12.8	12.62	12.62	12.83	12.59	1.22M
September 11, 2026	13.12	12.89	12.89	13.15	12.86	1.16M
September 10, 2026	13.25	13.04	13.04	13.26	12.98	1.28M
September 09, 2026	13.36	13.26	13.26	13.41	13.26	1.03M
September 08, 2026	13.45	13.38	13.38	13.51	13.37	822,436
September 04, 2026	13.31	13.47	13.47	13.53	13.3	907,362
September 03, 2026	13.42	13.35	13.35	13.46	13.27	850,022
September 02, 2026	13.31	13.33	13.33	13.36	13.23	983,527
September 01, 2026	13.34	13.26	13.26	13.42	13.24	1.2M
August 31, 2026	13.4	13.38	13.38	13.52	13.35	1.31M
August 28, 2026	13.63	13.57	13.57	13.66	13.53	1.03M
August 27, 2026	13.46	13.57	13.57	13.61	13.35	941,238
August 26, 2026	13.57	13.46	13.46	13.59	13.44	1.01M
August 25, 2026	13.65	13.58	13.58	13.68	13.55	978,769
August 24, 2026	13.64	13.62	13.62	13.67	13.57	850,524
August 21, 2026	13.69	13.63	13.63	13.69	13.61	788,795
August 20, 2026	13.67	13.62	13.62	13.7	13.54	812,348
August 19, 2026	13.75	13.71	13.71	13.82	13.67	1.08M
August 18, 2026	13.63	13.61	13.61	13.65	13.53	788,999
August 17, 2026	13.62	13.59	13.59	13.74	13.55	755,096
August 14, 2026	13.68	13.67	13.67	13.77	13.65	1.02M
August 13, 2026	13.65	13.68	13.68	13.72	13.62	753,170
August 12, 2026	13.65	13.62	13.62	13.73	13.56	977,784
August 11, 2026	13.43	13.6	13.6	13.7	13.38	1.32M
August 10, 2026	13.59	13.47	13.47	13.63	13.34	1.35M
August 07, 2026	13.45	13.6	13.6	13.75	13.37	2.23M
August 06, 2026	13.21	13.14	13.14	13.3	13.13	1.12M
August 05, 2026	13.28	13.24	13.24	13.29	13.18	987,513
August 04, 2026	13.33	13.3	13.3	13.36	13.21	1.09M
August 03, 2026	13.32	13.33	13.33	13.44	13.3	1.66M
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