Ellington Financial Inc (EFC)
12.24
+0.03
(+0.25%)
USD |
NYSE |
Nov 14, 11:33
Ellington Financial Price: 12.24 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 12.31 | 12.36 | 12.18 | 12.21 | 699364.0 |
| 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 |
| Oct 18, 2024 | 12.76 | 12.81 | 12.71 | 12.81 | 647358.0 |
| Oct 17, 2024 | 12.79 | 12.80 | 12.67 | 12.74 | 603524.0 |
| Oct 16, 2024 | 12.64 | 12.82 | 12.64 | 12.81 | 702799.0 |
| Oct 15, 2024 | 12.55 | 12.61 | 12.55 | 12.58 | 681743.0 |
| Oct 14, 2024 | 12.45 | 12.54 | 12.41 | 12.52 | 668593.0 |
| Oct 11, 2024 | 12.44 | 12.50 | 12.44 | 12.48 | 483966.0 |
| Oct 10, 2024 | 12.40 | 12.45 | 12.36 | 12.44 | 650671.0 |
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
14.36
Average
13.44
Median
Nov 12 2020
Price Benchmarks
| Advanced Flower Capital Inc | 9.30 |
| Seven Hills Realty Trust | 13.14 |
| Strawberry Fields REIT Inc | 11.09 |
| Bluerock Homes Trust Inc | 14.31 |
| Lineage Inc | 63.99 |
Price Related Metrics
| PE Ratio | 9.344 |
| PS Ratio | 3.411 |
| PEG Ratio | 0.4629 |
| Price to Book Value | 0.8866 |
| Earnings Yield | 10.70% |
| Market Cap | 1.110B |
| PEGY Ratio | 0.2780 |
| Normalized PE Ratio | 8.909 |