Ellington Financial Inc. (EFC) NYSE

13.60

+0.17(+1.27%)

Updated at June 02 04:00PM

Currency In USD

EFC Historical Return

If you invested $1000 in Ellington Financial Inc. (EFC) 10 years ago, it would be worth $2,381.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.69, while $1000 invested 1 year ago would be worth $1,201.41. This corresponds to total returns of 138.18%, 30.77%, 20.14%, respectively, with annualized returns of 9.06%, 5.51%, 20.14%.

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 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
March 25, 2026	11.65	11.77	11.64	11.84	11.61	1.3M
March 24, 2026	11.4	11.51	11.38	11.69	11.34	1.89M
March 23, 2026	11.5	11.53	11.4	11.57	11.31	2.46M
March 20, 2026	11.76	11.3	11.18	11.83	11.28	10.13M
March 19, 2026	11.74	11.75	11.62	11.88	11.71	1.27M
March 18, 2026	11.93	11.75	11.62	11.97	11.72	1.93M
March 17, 2026	11.98	11.99	11.86	12.14	11.95	1.15M
March 16, 2026	11.85	11.94	11.81	12.02	11.84	1.83M
March 13, 2026	11.99	11.8	11.67	12.07	11.75	1.28M
March 12, 2026	12	11.92	11.79	12.11	11.9	1.37M
March 11, 2026	12.06	12.03	11.9	12.14	11.96	1.26M
March 10, 2026	11.82	12.09	11.96	12.17	11.77	1.75M
March 09, 2026	11.9	11.81	11.68	11.95	11.57	2.31M