>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding EFC »    Stock Splits Calendar »
Home Free Dividend Report EFC Dividend History EFC Historical Stock Prices EFC Preferred Stock EFC Options Chain EFC Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
EFC Historical Price Range
Date Open High Low Close Volume
09/04/2026 $13.31 $13.53 $13.30 $13.47 919.10K
09/08/2026 $13.45 $13.51 $13.37 $13.38 841.50K
09/09/2026 $13.36 $13.41 $13.26 $13.26 1.04M
09/10/2026 $13.25 $13.26 $12.98 $13.04 1.30M
09/11/2026 $13.12 $13.15 $12.86 $12.89 1.16M
About Ellington Financial
Ellington Financial Inc. is a real estate investment trust that acquires and manages various financial assets, including mortgage-related, consumer-related, and corporate-related assets. It operates through two segments: the Investment Portfolio Segment, which invests in residential and commercial mortgage loans, RMBS, CMBS, consumer loans, ABS, CLOs, derivatives, and strategic investments; and the Longbridge Segment, which focuses on originating and servicing reverse mortgage loans. The company is externally managed by Ellington Financial Management LLC.
EFC historical stock prices picture
Ellington Financial (EFC) has the following price history information. Looking back at EFC historical stock prices for the last five trading days, on September 04, 2026, EFC opened at $13.31, traded as high as $13.53 and as low as $13.30, and closed at $13.47. Trading volume was a total of 919.10K shares. On September 08, 2026, EFC opened at $13.45, traded as high as $13.51 and as low as $13.37, and closed at $13.38. Trading volume was a total of 841.50K shares. On September 09, 2026, EFC opened at $13.36, traded as high as $13.41 and as low as $13.26, and closed at $13.26. Trading volume was a total of 1.04M shares. On September 10, 2026, EFC opened at $13.25, traded as high as $13.26 and as low as $12.98, and closed at $13.04. Trading volume was a total of 1.30M shares. On September 11, 2026, EFC opened at $13.12, traded as high as $13.15 and as low as $12.86, and closed at $12.89. Trading volume was a total of 1.16M shares.

EFC Historical Stock Prices By Date:

EFC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ellington Financial shares, starting with a $10,000 purchase of EFC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $17.01
End price/share: $12.89
Starting shares: 587.89
Ending shares: 1,826.22
Dividends reinvested/share: $16.36
Total return: 135.40%
Average Annual Total Return: 8.94%
Starting investment: $10,000.00
Ending investment: $23,538.12
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 09/11/2026
Start price/share: $17.01
End price/share: $12.89
Dividends collected/share: $16.36
Total return: 71.96%
Average Annual Total Return: 5.57%
Starting investment: $10,000.00
Ending investment: $17,192.57
Years: 10.00
EFC Historical Closing Prices
Date Close
09/04/2026$13.47
09/08/2026$13.38
09/09/2026$13.26
09/10/2026$13.04
09/11/2026$12.89
Financials Historical Prices
EFC is categorized under the Financials sector; below are some other companies in the same sector:

EFF Historical Stock Prices
EFFE Historical Stock Prices
EFG Historical Stock Prices
EFH Historical Stock Prices
EFN Historical Stock Prices
EFO Historical Stock Prices
EFR Historical Stock Prices
EFSC Historical Stock Prices
EFT Historical Stock Prices
EFU Historical Stock Prices

Also explore: EFC shares outstanding history

Email EnvelopeFree EFC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EFC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.