Ellington Financial Inc (EFC)
11.65
+0.05
(+0.43%)
USD |
NYSE |
Apr 26, 10:53
Ellington Financial Price: 11.65 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 11.50 | 11.62 | 11.44 | 11.60 | 800653.0 |
Apr 24, 2024 | 11.67 | 11.67 | 11.50 | 11.55 | 579000.0 |
Apr 23, 2024 | 11.48 | 11.67 | 11.45 | 11.67 | 731225.0 |
Apr 22, 2024 | 11.45 | 11.51 | 11.38 | 11.47 | 663416.0 |
Apr 19, 2024 | 11.25 | 11.43 | 11.22 | 11.42 | 912926.0 |
Apr 18, 2024 | 11.12 | 11.32 | 11.10 | 11.27 | 971535.0 |
Apr 17, 2024 | 11.10 | 11.15 | 11.04 | 11.12 | 605064.0 |
Apr 16, 2024 | 11.01 | 11.07 | 10.88 | 11.03 | 794697.0 |
Apr 15, 2024 | 11.23 | 11.28 | 10.95 | 11.03 | 838517.0 |
Apr 12, 2024 | 11.26 | 11.30 | 11.15 | 11.19 | 602312.0 |
Apr 11, 2024 | 11.20 | 11.29 | 11.08 | 11.28 | 712646.0 |
Apr 10, 2024 | 11.35 | 11.44 | 11.06 | 11.13 | 1.393M |
Apr 09, 2024 | 11.46 | 11.59 | 11.43 | 11.59 | 665361.0 |
Apr 08, 2024 | 11.44 | 11.46 | 11.36 | 11.46 | 608071.0 |
Apr 05, 2024 | 11.30 | 11.44 | 11.23 | 11.38 | 615107.0 |
Apr 04, 2024 | 11.53 | 11.57 | 11.26 | 11.28 | 986712.0 |
Apr 03, 2024 | 11.38 | 11.48 | 11.32 | 11.43 | 723304.0 |
Apr 02, 2024 | 11.50 | 11.55 | 11.35 | 11.39 | 1.097M |
Apr 01, 2024 | 11.81 | 11.81 | 11.58 | 11.62 | 887953.0 |
Mar 28, 2024 | 11.64 | 11.81 | 11.64 | 11.81 | 1.105M |
Mar 27, 2024 | 11.51 | 11.62 | 11.49 | 11.61 | 741172.0 |
Mar 26, 2024 | 11.87 | 11.92 | 11.57 | 11.59 | 1.097M |
Mar 25, 2024 | 11.72 | 11.90 | 11.72 | 11.80 | 760312.0 |
Mar 22, 2024 | 11.86 | 11.88 | 11.64 | 11.65 | 910079.0 |
Mar 21, 2024 | 11.72 | 11.92 | 11.67 | 11.82 | 865452.0 |
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
14.97
Average
15.00
Median
Dec 04 2020
Price Benchmarks
Price Related Metrics
PE Ratio | 12.94 |
PS Ratio | 3.100 |
Price to Book Value | 0.8536 |
Earnings Yield | 7.73% |
Market Cap | 991.46M |
Normalized PE Ratio | 12.94 |