NYSE · EFC · stock
Ellington Financial Inc. (EFC) stock price history
Every NYSE trading session of Ellington Financial Inc. from Oct 8, 2010 to Sep 28, 2026: 4,016 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EFC adjusted close, 2010 to 2026
- $13.71
- All time high, 2026
- $13.84
- 52 week high, $10.84 low
- 4,016
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
EFC key facts
- Ellington Financial Inc. (EFC) closed at $12.20 on Sep 28, 2026 on NYSE.
- EFC's all time high close is $13.71, set on Jul 15, 2026; its all time low close is $1.87 on Mar 24, 2020.
- EFC's 52 week range is $10.84 to $13.84.
- EFC returned +2.3% over the year to Sep 28, 2026 and +20.7% over five years.
- Over ten years EFC returned +120%, +8.2% a year compounded.
- EFC's deepest drawdown was -79.1% from Feb 20, 2020 to Mar 24, 2020.
- DataCedar holds 4,016 daily sessions of EFC history from Oct 8, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EFC price chart, 2010 to 2026
EFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -9.2% |
| 6 months | +10.0% |
| Year to date | -4.9% |
| 1 year | +2.3% |
| 3 years | +40.1% |
| 5 years | +20.7% |
| 10 years | +119.8% |
| Since Oct 8, 2010 | +268.7% |
| Compound annual growth, 16.0 years | +8.5% |
EFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.71 on Jul 15, 2026
- All time low close
- $1.87 on Mar 24, 2020
- 52 week high
- $13.84 on Jul 15, 2026
- 52 week low
- $10.84 on Mar 20, 2026
- Deepest drawdown
- -79.1% from Feb 20, 2020 to Mar 24, 2020, recovered Apr 5, 2021
- Best single session
- +74.7% on Apr 8, 2020
- Worst single session
- -26.3% on Mar 24, 2020
- Volatility, 1 year annualised
- 17.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 3.7×
- Best calendar year
- 2012, +47%
- Worst calendar year
- 2022, -18%
EFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.80 | $13.84 | $10.84 | $12.20 | -4.6% | 291M | 185 |
| 2025 | $10.16 | $13.04 | $9.58 | $12.79 | +26.1% | 296.8M | 250 |
| 2024 | $9.31 | $10.75 | $8.14 | $10.14 | +8.7% | 241.4M | 252 |
| 2023 | $7.96 | $9.72 | $7.06 | $9.33 | +18.2% | 218.6M | 250 |
| 2022 | $9.72 | $10.44 | $6.66 | $7.89 | -18.3% | 179.3M | 251 |
| 2021 | $7.69 | $10.46 | $7.44 | $9.66 | +26.3% | 161M | 252 |
| 2020 | $8.51 | $8.96 | $1.53 | $7.65 | -10.2% | 147.3M | 253 |
| 2019 | $6.38 | $8.64 | $6.38 | $8.52 | +32.4% | 68.1M | 252 |
| 2018 | $5.48 | $6.72 | $5.36 | $6.43 | +17.3% | 18.2M | 251 |
| 2017 | $5.25 | $6.02 | $5.24 | $5.48 | +4.3% | 22M | 251 |
| 2016 | $5.03 | $5.78 | $4.29 | $5.25 | +3.6% | 20.4M | 252 |
| 2015 | $5.33 | $5.77 | $4.82 | $5.07 | -4.5% | 32.8M | 252 |
| 2014 | $5.32 | $6.40 | $5.17 | $5.31 | +0.2% | 49M | 252 |
| 2013 | $4.52 | $5.66 | $4.52 | $5.31 | +18.1% | 38.2M | 252 |
| 2012 | $3.12 | $4.51 | $3.05 | $4.49 | +47.0% | 21.9M | 250 |
| 2011 | $3.55 | $3.96 | $2.74 | $3.06 | -12.9% | 12.1M | 252 |
| 2010 | $3.27 | $3.58 | $3.20 | $3.51 | n/a | 6.3M | 59 |
EFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.20 | -8.8% |
| August 2026 | $13.38 | +0.8% |
| July 2026 | $13.28 | -2.4% |
| June 2026 | $13.61 | +1.3% |
| May 2026 | $13.44 | +3.4% |
| April 2026 | $13.00 | +12.9% |
| March 2026 | $11.51 | -3.5% |
| February 2026 | $11.93 | -2.3% |
| January 2026 | $12.22 | -4.5% |
| December 2025 | $12.79 | +0.1% |
| November 2025 | $12.78 | +3.8% |
| October 2025 | $12.31 | +3.6% |
About the EFC data
Daily bars. 4,016 sessions from Oct 8, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EDN Edenor
- EDU New Oriental Education & Technology Group Inc.
- EE Excelerate Energy, Inc.
- EEA European Equity Fund, INC / MD
- EFC$B Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock
- EFC$C Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock
- EFC$D Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock
- EFOR Everforth Inc
Common questions
EFC share price history
