NYSE:EFC | Historical Stock Price | Ellington Financial Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.70$7.09$13.56$25.95$49.65$94.992010-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.46$29.53114,600——
2012-12-28$22.23$29.2399,900——
2012-12-27$22.42$29.48214,000——
2012-12-26$22.36$29.40161,000——
2012-12-24$22.42$29.4864,500——
2012-12-21$22.30$29.3290,400——
2012-12-20$22.24$29.24138,100——
2012-12-19$22.24$29.24335,300——
2012-12-18$22.22$29.22586,100——
2012-12-17$21.76$28.6173,700——
2012-12-14$21.52$28.29100,900——
2012-12-13$21.66$28.4875,400——
2012-12-12$21.82$28.6962,500——
2012-12-11$21.96$28.8765,900——
2012-12-10$21.96$28.8771,000——
2012-12-07$22.02$28.9559,000——
2012-12-06$21.92$28.8273,000——
2012-12-05$21.89$28.7868,600——
2012-12-04$22.13$29.1075,600——
2012-12-03$22.16$29.1460,800——
2012-11-30$22.28$29.2997,800——
2012-11-29$21.96$28.87111,800——
2012-11-28$22.06$29.00142,800——
2012-11-27$22.57$28.75206,900——
2012-11-26$22.73$28.96218,100——
2012-11-23$22.55$28.7363,500——
2012-11-21$22.44$28.59132,200——
2012-11-20$22.32$28.4480,500——
2012-11-19$22.27$28.37149,400——
2012-11-16$22.16$28.23150,100——
2012-11-15$21.83$27.81134,800——
2012-11-14$21.20$27.01164,200——
2012-11-13$22.06$28.11124,600——
2012-11-12$22.43$28.5842,600——
2012-11-09$22.34$28.46139,100——
2012-11-08$22.04$28.08120,600——
2012-11-07$21.82$27.80165,100——
2012-11-06$22.38$28.5175,400——
2012-11-05$22.40$28.5484,000——
2012-11-02$22.14$28.2140,600——
2012-11-01$22.41$28.5579,600——
2012-10-31$22.36$28.4946,500——
2012-10-26$22.11$28.1795,700——
2012-10-25$22.08$28.1357,400——
2012-10-24$22.20$28.2860,500——
2012-10-23$22.07$28.1264,300——
2012-10-22$22.26$28.36134,000——
2012-10-19$22.50$28.6787,900——
2012-10-18$22.83$29.0981,300——
2012-10-17$22.66$28.87141,400——
2012-10-16$22.36$28.4982,500——
2012-10-15$22.08$28.13238,100——
2012-10-12$22.26$28.36145,300——
2012-10-11$22.55$28.7399,500——
2012-10-10$22.50$28.67354,200——
2012-10-09$22.96$29.25126,600——
2012-10-08$22.89$29.1646,900——
2012-10-05$22.82$29.0769,900——
2012-10-04$22.76$29.0094,500——
2012-10-03$22.73$28.9692,700——
2012-10-02$22.77$29.0195,600——
2012-10-01$22.87$29.1471,600——
2012-09-28$22.82$29.0784,900——
2012-09-27$22.81$29.0685,900——
2012-09-26$22.68$28.9085,500——
2012-09-25$22.73$28.96231,800——
2012-09-24$22.80$29.05134,200——
2012-09-21$22.77$29.01151,000——
2012-09-20$22.60$28.79111,000——
2012-09-19$22.52$28.69113,000——
2012-09-18$22.51$28.68117,000——
2012-09-17$22.75$28.98154,300——
2012-09-14$22.92$29.20239,600——
2012-09-13$22.49$28.65144,400——
2012-09-12$22.45$28.6094,200——
2012-09-11$22.40$28.54114,000——
2012-09-10$22.35$28.47189,200——
2012-09-07$22.08$28.13100,000——
2012-09-06$22.00$28.0386,600——
2012-09-05$22.02$28.0565,900——
2012-09-04$22.02$28.05146,000——
2012-08-31$22.03$28.0792,300——
2012-08-30$21.93$27.9492,700——
2012-08-29$21.87$27.86318,200——
2012-08-28$22.39$27.63400,200——
2012-08-27$22.56$27.84201,300——
2012-08-24$22.50$27.7785,700——
2012-08-23$22.45$27.71129,600——
2012-08-22$22.52$27.79227,800——
2012-08-21$22.53$27.81231,500——
2012-08-20$22.50$27.77185,800——
2012-08-17$22.48$27.74238,700——
2012-08-16$22.46$27.72429,500——
2012-08-15$22.45$27.712,116,800——
2012-08-14$23.39$28.8775,000——
2012-08-13$23.18$28.6178,400——
2012-08-10$22.90$28.2627,200——
2012-08-09$22.92$28.2982,200——
2012-08-08$22.70$28.0267,800——
2012-08-07$22.65$27.95138,900——
2012-08-06$23.24$28.6860,100——
2012-08-03$23.10$28.5139,000——
2012-08-02$22.78$28.1230,200——
2012-08-01$22.73$28.0566,700——
2012-07-31$22.95$28.32144,100——
2012-07-30$22.85$28.2028,000——
2012-07-27$22.58$27.8741,700——
2012-07-26$22.39$27.63236,600——
2012-07-25$22.10$27.2845,600——
2012-07-24$22.07$27.2482,200——
2012-07-23$21.97$27.1247,000——
2012-07-20$22.22$27.4268,400——
2012-07-19$22.41$27.6624,200——
2012-07-18$22.44$27.7089,200——
2012-07-17$22.55$27.83121,300——
2012-07-16$22.17$27.36204,500——
2012-07-13$22.00$27.1562,600——
2012-07-12$21.68$26.7632,400——
2012-07-11$21.71$26.7986,300——
2012-07-10$21.47$26.5085,900——
2012-07-09$21.71$26.79100,600——
2012-07-06$21.70$26.7867,400——
2012-07-05$21.53$26.5788,400——
2012-07-03$21.55$26.6045,400——
2012-07-02$21.36$26.3625,600——
2012-06-29$21.16$26.12521,900——
2012-06-28$21.08$26.0285,300——
2012-06-27$21.06$25.9943,900——
2012-06-26$20.89$25.7823,800——
2012-06-25$20.78$25.6518,000——
2012-06-22$21.04$25.9714,500——
2012-06-21$20.95$25.8628,200——
2012-06-20$21.21$26.1822,700——
2012-06-19$21.26$26.2415,900——
2012-06-18$21.22$26.1915,500——
2012-06-15$21.26$26.2418,000——
2012-06-14$21.24$26.2123,400——
2012-06-13$21.30$26.2910,700——
2012-06-12$21.27$26.2527,800——
2012-06-11$21.25$26.23107,900——
2012-06-08$20.83$25.7139,200——
2012-06-07$20.64$25.4720,000——
2012-06-06$20.39$25.1758,200——
2012-06-05$20.39$25.1730,100——
2012-06-04$20.11$24.8240,900——
2012-06-01$20.32$25.08101,800——
2012-05-31$20.60$25.4245,700——
2012-05-30$20.58$25.4046,000——
2012-05-29$21.42$25.57105,700——
2012-05-25$21.41$25.5641,800——
2012-05-24$21.30$25.4352,100——
2012-05-23$21.28$25.4133,000——
2012-05-22$21.37$25.5134,200——
2012-05-21$21.20$25.3127,800——
2012-05-18$21.21$25.3227,500——
2012-05-17$21.31$25.4431,000——
2012-05-16$21.60$25.7929,300——
2012-05-15$21.60$25.7933,000——
2012-05-14$21.43$25.5871,500——
2012-05-11$21.44$25.6036,000——
2012-05-10$21.29$25.4247,700——
2012-05-09$21.10$25.1964,400——
2012-05-08$21.24$25.36133,200——
2012-05-07$20.13$24.0310,000——
2012-05-04$19.86$23.7124,700——
2012-05-03$19.95$23.826,300——
2012-05-02$20.06$23.957,700——
2012-05-01$20.05$23.9419,100——
2012-04-30$19.94$23.816,400——
2012-04-27$19.85$23.705,900——
2012-04-26$19.85$23.702,900——
2012-04-25$19.80$23.643,400——
2012-04-24$19.72$23.544,400——
2012-04-23$19.74$23.576,600——
2012-04-20$19.98$23.8513,800——
2012-04-19$19.95$23.8212,300——
2012-04-18$19.77$23.6013,300——
2012-04-17$19.78$23.6113,600——
2012-04-16$19.72$23.5410,600——
2012-04-13$19.72$23.545,700——
2012-04-12$19.77$23.6021,200——
2012-04-11$19.68$23.5020,300——
2012-04-10$19.50$23.2824,600——
2012-04-09$19.70$23.5225,000——
2012-04-05$19.44$23.2164,600——
2012-04-04$19.46$23.2316,300——
2012-04-03$19.46$23.2310,600——
2012-04-02$19.52$23.308,100——
2012-03-30$19.56$23.3538,100——
2012-03-29$19.54$23.3321,000——
2012-03-28$19.78$23.6162,100——
2012-03-27$19.50$23.2816,200——
2012-03-26$19.56$23.3545,000——
2012-03-23$19.51$23.2920,900——
2012-03-22$19.50$23.2822,900——
2012-03-21$19.50$23.2814,700——
2012-03-20$19.50$23.2811,400——
2012-03-19$19.50$23.2818,100——
2012-03-16$19.50$23.2821,700——
2012-03-15$19.50$23.2823,500——
2012-03-14$19.52$23.3013,200——
2012-03-13$19.44$23.2132,600——
2012-03-12$19.51$23.2941,100——
2012-03-09$19.56$23.3513,500——
2012-03-08$19.25$22.987,500——
2012-03-07$19.25$22.986,900——
2012-03-06$19.23$22.9614,400——
2012-03-05$19.35$23.1023,400——
2012-03-02$19.35$23.1056,700——
2012-03-01$19.22$22.9523,000——
2012-02-29$19.18$22.902,400——
2012-02-28$19.37$23.133,600——
2012-02-27$19.89$23.27113,900——
2012-02-24$19.52$22.8436,100——
2012-02-23$19.51$22.8236,000——
2012-02-22$19.39$22.6851,200——
2012-02-21$19.46$22.77113,700——
2012-02-17$19.44$22.74245,000——
2012-02-16$19.45$22.7579,900——
2012-02-15$19.39$22.6879,100——
2012-02-14$19.43$22.7374,900——
2012-02-13$19.33$22.6124,500——
2012-02-10$19.22$22.4814,200——
2012-02-09$19.22$22.4846,800——
2012-02-08$19.39$22.6826,100——
2012-02-07$19.34$22.6315,200——
2012-02-06$19.31$22.5921,800——
2012-02-03$19.35$22.6460,900——
2012-02-02$19.38$22.6772,600——
2012-02-01$19.44$22.7423,800——
2012-01-31$19.31$22.5911,500——
2012-01-30$19.25$22.5213,200——
2012-01-27$19.26$22.5323,600——
2012-01-26$19.46$22.7744,900——
2012-01-25$19.61$22.9425,100——
2012-01-24$19.44$22.7440,900——
2012-01-23$19.73$23.0858,000——
2012-01-20$19.16$22.4136,700——
2012-01-19$18.77$21.9673,600——
2012-01-18$18.43$21.5632,100——
2012-01-17$18.50$21.6429,300——
2012-01-13$18.37$21.4914,900——
2012-01-12$18.72$21.9016,200——
2012-01-11$18.98$22.2036,500——
2012-01-10$18.79$21.9840,400——
2012-01-09$18.26$21.3645,900——
2012-01-06$18.09$21.16119,100——
2012-01-05$17.60$20.5943,400——
2012-01-04$17.56$20.5416,700——
2012-01-03$17.55$20.5320,000——