NYSE · EFC

Ellington Financial Inc.

Real Estate · REIT - Mortgage

$13.62

Up+$0.01 (+0.07%)

Updated Aug 22, 2026, 1:05 AM

SID Score

7.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

EFC price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EFC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 20, 2026	$13.67	$13.70	$13.54	$13.62	812.53K
Aug 19, 2026	$13.75	$13.82	$13.67	$13.71	1.08M
Aug 18, 2026	$13.63	$13.645	$13.53	$13.61	789.03K
Aug 17, 2026	$13.62	$13.7426	$13.545	$13.59	755.16K
Aug 14, 2026	$13.68	$13.77	$13.645	$13.67	1.02M
Aug 13, 2026	$13.65	$13.72	$13.62	$13.68	821.59K
Aug 12, 2026	$13.65	$13.725	$13.56	$13.62	983.01K
Aug 11, 2026	$13.43	$13.695	$13.38	$13.60	1.32M
Aug 10, 2026	$13.59	$13.63	$13.34	$13.47	1.35M
Aug 7, 2026	$13.45	$13.75	$13.365	$13.60	2.23M
Aug 6, 2026	$13.21	$13.30	$13.125	$13.14	1.13M
Aug 5, 2026	$13.28	$13.29	$13.18	$13.24	987.66K
Aug 4, 2026	$13.33	$13.36	$13.205	$13.30	1.09M
Aug 3, 2026	$13.315	$13.44	$13.30	$13.33	1.66M
Jul 31, 2026	$13.37	$13.3801	$13.195	$13.28	1.65M
Jul 30, 2026	$13.55	$13.5638	$13.35	$13.49	1.32M
Jul 29, 2026	$13.52	$13.61	$13.424	$13.46	1.1M
Jul 28, 2026	$13.38	$13.605	$13.37	$13.55	1.09M
Jul 27, 2026	$13.44	$13.51	$13.355	$13.36	821.36K
Jul 24, 2026	$13.35	$13.43	$13.33	$13.37	780.24K