Ellington Financial Inc.
EFCNYSEReal Estate● Active
$13.38
$-0.17(-1.25%)
Market Cap$1.3B
P/E Ratio—
52W High$14.12
52W Low$11.28
Ellington Financial Inc.（EFC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
efc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.60
Jun 25, 2021
-31.7% from here
5-Year Low5Y
$10.81
Oct 3, 2022
+23.9% from low
IPO Priceadj.
$21.75
Oct 8, 2010
-38.4% since IPO
1 Year Ago
$12.77
Jun 9, 2025
+4.9% in 1Y
5 Years Ago
$19.23
Jun 8, 2021
-30.3% in 5Y
10 Years Ago
$17.30
Jun 8, 2016
-22.6% in 10Y
Historical Price Data · EFC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.58 | $13.62 | $13.38 | $13.38 | $13.38 | 1.1M | -1.47% |
| Jun 5, 2026 | $13.51 | $13.61 | $13.50 | $13.55 | $13.55 | 833K | +0.30% |
| Jun 4, 2026 | $13.43 | $13.58 | $13.36 | $13.52 | $13.52 | 666K | +0.67% |
| Jun 3, 2026 | $13.51 | $13.59 | $13.35 | $13.36 | $13.36 | 1.2M | -1.11% |
| Jun 2, 2026 | $13.40 | $13.61 | $13.40 | $13.60 | $13.60 | 981K | +1.49% |
| Jun 1, 2026 | $13.45 | $13.55 | $13.38 | $13.43 | $13.43 | 965K | -0.15% |
| May 29, 2026 | $13.46 | $13.64 | $13.33 | $13.57 | $13.57 | 1.5M | +0.82% |
| May 28, 2026 | $13.58 | $13.61 | $13.45 | $13.59 | $13.59 | 1.5M | +0.07% |
| May 27, 2026 | $13.60 | $13.73 | $13.59 | $13.60 | $13.60 | 1.3M | +0.00% |
| May 26, 2026 | $13.52 | $13.61 | $13.48 | $13.59 | $13.59 | 1.3M | +0.52% |
| May 22, 2026 | $13.59 | $13.64 | $13.46 | $13.49 | $13.49 | 1.1M | -0.74% |
| May 21, 2026 | $13.42 | $13.62 | $13.37 | $13.57 | $13.57 | 1.0M | +1.12% |
| May 20, 2026 | $13.40 | $13.54 | $13.31 | $13.50 | $13.50 | 1.1M | +0.75% |
| May 19, 2026 | $13.30 | $13.44 | $13.21 | $13.35 | $13.35 | 902K | +0.38% |
| May 18, 2026 | $13.33 | $13.48 | $13.30 | $13.33 | $13.33 | 842K | +0.00% |
| May 15, 2026 | $13.37 | $13.39 | $13.28 | $13.33 | $13.33 | 939K | -0.30% |
| May 14, 2026 | $13.50 | $13.52 | $13.43 | $13.46 | $13.46 | 822K | -0.30% |
| May 13, 2026 | $13.40 | $13.47 | $13.34 | $13.41 | $13.41 | 950K | +0.07% |
| May 12, 2026 | $13.41 | $13.55 | $13.32 | $13.48 | $13.48 | 1.2M | +0.52% |
| May 11, 2026 | $13.63 | $13.63 | $13.42 | $13.46 | $13.46 | 1.2M | -1.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EFC
Jan 1 → Dec 31 · 6 years2026-1.5%$13.59 → $13.38
-1.5%
2025+11.8%$12.15 → $13.58
+11.8%
2024-4.4%$12.68 → $12.12
-4.4%
2023+1.8%$12.48 → $12.71
+1.8%
2022-28.0%$17.18 → $12.37
-28.0%
2021-11.2%$19.24 → $17.09
-11.2%
Best Year2025 · +11.8%
Worst Year2022 · -28.0%
Positive Years2 / 6
Avg Annual Return-5.3%
6Y Total Return-30.5%
6Y CAGR~-5.9% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$199.38+0.00%
Mkt Cap $140.7B
Prologis, Inc.
PLD
$142.54+0.00%
Mkt Cap $132.9B
Equinix, Inc.
EQIX
$1,061.21+0.00%
Mkt Cap $104.7B
American Tower Corporation
AMT
$189.62+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.77+0.00%
Mkt Cap $67.1B
Digital Realty Trust, Inc.
DLR
$181.61+0.00%
Mkt Cap $63.8B
Realty Income Corporation
O
$59.98+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$310.78+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.88+0.00%
Mkt Cap $40.1B
CBRE Group, Inc.
CBRE
$132.03+0.00%
Mkt Cap $38.7BWhat If You Invested in EFC?
If you invested $1,000 in EFC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$774
Total Return-22.6%
CAGR~-2.5% / yr
Profit$-226
Based on Jun 8, 2016 · $17.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ellington Financial Inc.（EFC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EFC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EFC 历史股价FMP 日线复权 OHLCV