Ellington Financial Inc (EFC)
12.52
+0.12
(+0.97%)
USD |
NYSE |
Nov 22, 16:00
12.50
-0.02
(-0.16%)
After-Hours: 20:00
Ellington Financial Price: 12.52 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 12.45 | 12.55 | 12.45 | 12.52 | 753227.0 |
| Nov 21, 2024 | 12.28 | 12.43 | 12.26 | 12.40 | 536868.0 |
| Nov 20, 2024 | 12.38 | 12.38 | 12.20 | 12.29 | 534696.0 |
| Nov 19, 2024 | 12.24 | 12.38 | 12.20 | 12.37 | 763903.0 |
| Nov 18, 2024 | 12.20 | 12.34 | 12.12 | 12.26 | 616301.0 |
| Nov 15, 2024 | 12.21 | 12.24 | 12.12 | 12.20 | 666788.0 |
| Nov 14, 2024 | 12.29 | 12.30 | 12.09 | 12.18 | 751690.0 |
| Nov 13, 2024 | 12.31 | 12.36 | 12.18 | 12.21 | 703533.0 |
| Nov 12, 2024 | 12.33 | 12.38 | 12.16 | 12.27 | 751177.0 |
| Nov 11, 2024 | 12.51 | 12.55 | 12.32 | 12.39 | 643690.0 |
| Nov 08, 2024 | 12.46 | 12.69 | 12.39 | 12.42 | 1.283M |
| Nov 07, 2024 | 12.41 | 12.54 | 12.30 | 12.43 | 1.169M |
| Nov 06, 2024 | 12.22 | 12.30 | 11.78 | 12.04 | 1.462M |
| Nov 05, 2024 | 11.92 | 11.96 | 11.85 | 11.95 | 789940.0 |
| Nov 04, 2024 | 11.97 | 12.05 | 11.91 | 11.92 | 831833.0 |
| Nov 01, 2024 | 12.15 | 12.24 | 11.94 | 11.95 | 1.078M |
| Oct 31, 2024 | 12.30 | 12.32 | 12.08 | 12.09 | 818337.0 |
| Oct 30, 2024 | 12.55 | 12.60 | 12.45 | 12.45 | 732049.0 |
| Oct 29, 2024 | 12.50 | 12.54 | 12.31 | 12.50 | 919996.0 |
| Oct 28, 2024 | 12.60 | 12.60 | 12.50 | 12.51 | 697561.0 |
| Oct 25, 2024 | 12.75 | 12.79 | 12.55 | 12.57 | 885399.0 |
| Oct 24, 2024 | 12.65 | 12.70 | 12.57 | 12.69 | 634554.0 |
| Oct 23, 2024 | 12.60 | 12.63 | 12.46 | 12.60 | 629596.0 |
| Oct 22, 2024 | 12.64 | 12.64 | 12.55 | 12.61 | 908077.0 |
| Oct 21, 2024 | 12.84 | 12.86 | 12.63 | 12.65 | 831693.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.90
Minimum
Apr 03 2020
19.44
Maximum
Jun 25 2021
14.33
Average
13.39
Median
Dec 07 2022
Price Benchmarks
| Advanced Flower Capital Inc | 9.67 |
| Seven Hills Realty Trust | 12.99 |
| Strawberry Fields REIT Inc | 12.55 |
| Bluerock Homes Trust Inc | 13.96 |
| Lineage Inc | 64.10 |
Price Related Metrics
| PE Ratio | 9.557 |
| PS Ratio | 3.489 |
| PEG Ratio | 0.4735 |
| Price to Book Value | 0.9068 |
| Earnings Yield | 10.46% |
| Market Cap | 1.135B |
| PEGY Ratio | 0.2872 |
| Normalized PE Ratio | 9.113 |