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 $2,375.22 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,267.84, while $1000 invested 1 year ago would be worth $1,138.89. This corresponds to total returns of 137.52%, 26.78%, 13.89%, respectively, with annualized returns of 9.03%, 4.86%, 13.89%.

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
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
May 04, 2026	13.14	13.01	13.01	13.21	12.99	1.27M
May 01, 2026	13.25	13.24	13.24	13.27	13.17	1.12M
April 30, 2026	13.07	13.25	13.25	13.34	13.03	1.64M
April 29, 2026	13.3	13.18	13.18	13.36	13.14	1.54M
April 28, 2026	13.31	13.33	13.33	13.38	13.25	1.62M
April 27, 2026	13.21	13.26	13.26	13.32	13.2	1.48M
April 24, 2026	13.03	13.14	13.14	13.16	13.02	896,447
April 23, 2026	13.05	13.05	13.05	13.08	12.94	907,665
April 22, 2026	13.07	12.99	12.99	13.08	12.9	901,369
April 21, 2026	13.05	12.93	12.93	13.22	12.9	1.82M
April 20, 2026	12.93	13.04	13.04	13.04	12.83	1.6M
April 17, 2026	12.77	12.96	12.96	13.03	12.77	1.57M
April 16, 2026	12.8	12.69	12.69	12.85	12.66	981,807
April 15, 2026	12.74	12.81	12.81	12.81	12.62	833,525
April 14, 2026	12.7	12.71	12.71	12.77	12.63	915,420
April 13, 2026	12.5	12.66	12.66	12.66	12.41	1.05M
April 10, 2026	12.63	12.55	12.55	12.65	12.45	1.09M
April 09, 2026	12.28	12.59	12.59	12.62	12.28	1.27M
April 08, 2026	12.25	12.3	12.3	12.33	12.19	2.17M
April 07, 2026	12.08	12.05	12.05	12.16	12.02	1.25M
April 06, 2026	12	12.1	12.1	12.14	11.97	865,019
April 02, 2026	11.7	12.04	12.04	12.06	11.68	1.27M
April 01, 2026	11.85	11.9	11.9	11.93	11.79	1.3M
March 31, 2026	11.74	11.85	11.85	11.9	11.66	1.77M
March 30, 2026	11.7	11.76	11.63	11.85	11.58	1.59M
March 27, 2026	11.62	11.56	11.42	11.75	11.54	1.01M
March 26, 2026	11.7	11.7	11.57	11.83	11.64	1.35M