Ellington Financial (EFC) Stock Chart & Stock Price History → 8,788% Return Predicted For THIS Crypto (already up 40% in 6 months) (From Paradigm Press) (Ad) Free EFC Stock Alerts $11.38 -0.03 (-0.26%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Ellington Financial Stock Price Performance5 Day Performance+1.07%1 Month Performance-5.84%3 Month Performance-12.06%6 Month Performance-15.02%Year-To-Date Performance-10.50%1 Year Performance+5.03% Receive EFC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy EFC Stock Chart for Tuesday, March, 19, 2024 EFC Chart by TradingView Ellington Financial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$11.40$11.38-0.22%$11.50$11.34710,765 shs$968.01 million03/15/2024$11.26$11.40+1.24%$11.41$11.142.39 million shs$969.76 million03/14/2024$11.58$11.26-2.76%$11.57$11.25780,078 shs$957.80 million03/13/2024$11.51$11.58+0.61%$11.63$11.49703,621 shs$985.03 million03/12/2024$11.42$11.51+0.79%$11.52$11.36674,685 shs$979.08 million03/11/2024$11.35$11.42+0.57%$11.49$11.30781,717 shs$971.42 million Get the Latest News and Ratings for EFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$11.37$11.35-0.18%$11.52$11.241.44 million shs$965.89 million03/07/2024$11.20$11.37+1.56%$11.37$11.26794,401 shs$967.59 million03/06/2024$11.06$11.20+1.27%$11.23$11.07738,492 shs$952.69 million03/05/2024$11.12$11.06-0.54%$11.15$11.03871,084 shs$940.78 million03/04/2024$11.34$11.12-1.98%$11.32$11.041.29 million shs$945.89 million03/01/2024$11.33$11.34+0.09%$11.42$11.271.12 million shs$771.31 million02/29/2024$10.92$11.33+3.80%$11.33$10.961.78 million shs$770.67 million02/28/2024$11.28$10.92-3.24%$11.10$10.892.34 million shs$742.44 million02/27/2024$12.06$11.28-6.47%$11.78$10.973.93 million shs$767.27 million02/26/2024$12.16$12.06-0.82%$12.30$12.031.20 million shs$820.32 million02/23/2024$12.09$12.16+0.58%$12.24$12.051.05 million shs$827.12 million02/22/2024$11.91$12.09+1.55%$12.10$11.90903,539 shs$822.36 million02/21/2024$11.91$11.91$11.98$11.85771,834 shs$809.78 million02/20/2024$12.08$11.91-1.45%$12.05$11.871.25 million shs$809.78 million02/19/2024$12.08$12.08$12.24$11.981.06 million shs$821.68 million02/16/2024$12.19$12.08-0.86%$12.24$11.981.06 million shs$821.68 million02/15/2024$11.84$12.19+2.96%$12.24$11.921.35 million shs$828.82 million02/14/2024$11.69$11.84+1.28%$11.86$11.701.06 million shs$805.02 million02/13/2024$12.12$11.69-3.59%$11.96$11.671.69 million shs$794.81 million02/12/2024$12.00$12.12+1.00%$12.13$11.971.18 million shs$824.40 million02/09/2024$11.99$12.01+0.17%$12.05$11.891.10 million shs$816.92 million02/08/2024$11.83$11.99+1.40%$12.01$11.811.44 million shs$815.56 million02/07/2024$12.32$11.83-4.02%$12.34$11.822.03 million shs$804.34 million02/06/2024$12.17$12.32+1.23%$12.33$12.141.36 million shs$838.01 million02/05/2024$12.32$12.17-1.22%$12.24$11.981.26 million shs$827.80 million02/02/2024$12.46$12.32-1.12%$12.41$12.211.24 million shs$838.01 million02/01/2024$12.21$12.46+2.09%$12.47$12.081.43 million shs$847.49 million01/31/2024$12.56$12.21-2.79%$12.57$12.191.59 million shs$830.18 million01/30/2024$12.94$12.56-2.94%$12.79$12.541.07 million shs$853.99 million01/29/2024$12.90$12.94+0.27%$12.96$12.841.98 million shs$879.84 million01/26/2024$12.85$12.90+0.39%$12.98$12.871.29 million shs$877.46 million01/25/2024$12.80$12.85+0.43%$12.95$12.801.00 million shs$874.06 million01/24/2024$12.91$12.80-0.85%$13.04$12.78966,665 shs$870.32 million01/23/2024$12.86$12.91+0.35%$12.96$12.861.08 million shs$877.80 millionThe only AI company you should be looking at (Ad)This is the ONLY AI company you should be watching right now. No. It's not Nvidia, Intel, or Microsoft... It's a tiny biotech using proprietary AI to assist in new drug discovery at a rate 100,000 times faster than a human. This new drug discovery technique will change the market. And that's why they received a $50 million investment from an AI powerhouse.Get the stock ticker here >>>01/22/2024$12.85$12.86+0.08%$12.97$12.771.34 million shs$874.74 million01/19/2024$12.68$12.85+1.34%$12.86$12.63801,402 shs$874.06 million01/18/2024$12.64$12.68+0.32%$12.80$12.53937,808 shs$862.49 million01/17/2024$12.84$12.64-1.52%$12.89$12.621.13 million shs$859.74 million01/16/2024$12.84$12.84-0.04%$12.87$12.731.04 million shs$873.04 million01/15/2024$12.84$12.84$12.98$12.73911,300 shs$873.38 million01/12/2024$12.72$12.84+0.94%$12.98$12.73911,138 shs$873.38 million01/11/2024$12.70$12.72+0.20%$12.73$12.461.04 million shs$865.21 million01/10/2024$12.57$12.70+1.03%$12.70$12.55990,066 shs$863.51 million01/09/2024$12.48$12.57+0.68%$12.64$12.39865,727 shs$854.67 million01/08/2024$12.24$12.48+1.96%$12.49$12.23799,761 shs$848.89 million01/05/2024$12.18$12.23+0.45%$12.27$12.091.08 million shs$831.89 million01/04/2024$12.17$12.18+0.04%$12.25$12.141.06 million shs$828.14 million01/03/2024$12.53$12.17-2.87%$12.45$12.171.52 million shs$827.80 million01/02/2024$12.71$12.53-1.42%$12.68$12.471.43 million shs$852.29 million01/01/2024$12.71$12.71$12.87$12.681.32 million shs$864.53 million12/29/2023$12.87$12.72-1.17%$12.86$12.681.32 million shs$864.87 million12/28/2023$12.97$12.87-0.81%$12.90$12.83919,143 shs$875.08 million12/27/2023$12.97$12.97$13.12$12.941.12 million shs$882.22 million12/26/2023$12.93$12.97+0.31%$13.04$12.96950,139 shs$882.18 million12/25/2023$12.93$12.93$13.03$12.88883,700 shs$879.46 million12/22/2023$12.90$12.94+0.27%$13.03$12.88883,359 shs$879.80 million12/21/2023$12.82$12.90+0.66%$12.95$12.83973,446 shs$877.46 million12/20/2023$12.94$12.82-0.93%$13.02$12.811.60 million shs$871.68 million12/19/2023$12.83$12.94+0.86%$12.94$12.781.45 million shs$879.84 million12/18/2023$12.96$12.83-1.04%$13.00$12.751.79 million shs$872.36 million Related Companies: Armada Hoffler Properties Stock Price Chart Hudson Pacific Properties Stock Price Chart Kennedy-Wilson Stock Price Chart Claros Mortgage Trust Stock Price Chart FRP Stock Price Chart Seritage Growth Properties Stock Price Chart Getty Realty Stock Price Chart Five Point Stock Price Chart Tejon Ranch Stock Price Chart Maui Land & Pineapple Stock Price Chart Receive EFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ellington Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EFC) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressAltcoin FRENZY Alert…Crypto 101 MediaThe AI Bottleneck No One is Talking AboutThe Bull ReportMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ellington Financial Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.