EFC
ELLINGTON REIT (EFC)
NYSE
$13.55+$0.10 (+0.77%)
Price as of Jul 14, 2026 8:52 AM EDT
  • $1.7B
    Market Cap
  • 14.19%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -0.74%
    Low Price$13.30
    High Price$13.67
  • 3 Months
    +9.37%
    Low Price$12.69
    High Price$13.68
  • 1 Year
    +14.19%
    Low Price$11.30
    High Price$14.02
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
13.62
13.62
13.41
13.45
-0.96%
1,036,334
07/10/2026
13.60
13.61
13.50
13.58
+0.37%
565,899
07/09/2026
13.55
13.62
13.42
13.53
+0.82%
1,067,620
07/08/2026
13.45
13.51
13.38
13.42
-0.45%
1,191,876
07/07/2026
13.60
13.65
13.43
13.48
-0.74%
959,698
07/06/2026
13.49
13.60
13.44
13.58
+0.82%
1,137,968
07/02/2026
13.60
13.69
13.41
13.47
-0.37%
998,220
07/01/2026
13.64
13.70
13.52
13.52
-0.66%
1,321,413
06/30/2026
13.51
13.69
13.50
13.61
+0.52%
1,928,957
06/30/2026
$0.13 Dividend
06/29/2026
13.48
13.56
13.36
13.54
+0.74%
2,116,701
06/26/2026
13.57
13.60
13.43
13.44
-0.59%
3,599,572
06/25/2026
13.56
13.69
13.50
13.52
0.00%
1,289,524
06/24/2026
13.41
13.60
13.39
13.52
+1.19%
1,483,493
06/23/2026
13.14
13.40
13.10
13.36
+1.43%
1,228,645
06/22/2026
13.29
13.40
13.14
13.17
-1.04%
1,138,679
06/18/2026
13.36
13.37
13.22
13.31
+0.15%
2,512,117
06/17/2026
13.44
13.46
13.21
13.29
-1.83%
1,982,522
06/16/2026
13.48
13.66
13.46
13.54
+0.59%
1,321,772
06/15/2026
13.62
13.64
13.43
13.46
-0.66%
1,158,490
06/12/2026
13.57
13.62
13.53
13.55
+0.37%
965,504
06/11/2026
13.56
13.61
13.46
13.50
+0.15%
1,006,058
06/10/2026
13.49
13.60
13.46
13.48
+0.15%
1,256,396
06/09/2026
13.36
13.51
13.35
13.46
+1.57%
983,633
06/08/2026
13.45
13.49
13.25
13.25
-1.25%
1,127,172
06/05/2026
13.38
13.48
13.37
13.42
+0.22%
832,547
06/04/2026
13.30
13.45
13.24
13.39
+1.20%
665,977
06/03/2026
13.38
13.46
13.22
13.23
-1.76%
1,149,686
06/02/2026
13.27
13.48
13.27
13.47
+1.27%
981,297
06/01/2026
13.32
13.42
13.25
13.30
-1.03%
965,214
05/29/2026
13.33
13.51
13.21
13.44
+0.82%
1,534,599
05/29/2026
$0.13 Dividend
05/28/2026
13.32
13.35
13.19
13.33
-0.07%
1,460,422
05/27/2026
13.34
13.47
13.33
13.34
+0.07%
1,334,142
05/26/2026
13.26
13.35
13.22
13.33
+0.74%
1,264,026
05/22/2026
13.33
13.38
13.20
13.23
-0.59%
1,063,047
05/21/2026
13.17
13.36
13.12
13.31
+0.52%
1,023,196
05/20/2026
13.15
13.28
13.06
13.24
+1.12%
1,109,001
05/19/2026
13.05
13.18
12.96
13.10
+0.15%
901,954
05/18/2026
13.08
13.22
13.05
13.08
0.00%
842,214
05/15/2026
13.12
13.13
13.03
13.08
-0.97%
939,129
05/14/2026
13.24
13.26
13.18
13.20
+0.37%
822,151
05/13/2026
13.15
13.21
13.09
13.16
-0.52%
950,305
05/12/2026
13.16
13.29
13.07
13.22
+0.15%
1,204,196
05/11/2026
13.37
13.37
13.16
13.20
-1.17%
1,202,550
05/08/2026
13.39
13.43
13.25
13.36
+0.22%
2,184,624
05/07/2026
13.35
13.36
13.17
13.33
+0.15%
1,703,247
05/06/2026
13.11
13.38
13.07
13.31
+3.51%
2,930,436
05/05/2026
12.80
12.91
12.74
12.86
+0.77%
936,435
05/05/2026
$0.55 Earnings
05/04/2026
12.89
12.96
12.74
12.76
-1.74%
1,273,916
05/01/2026
13.00
13.02
12.92
12.99
-0.08%
1,120,480
04/30/2026
12.82
13.08
12.78
13.00
+1.53%
1,636,396
04/30/2026
$0.13 Dividend
04/29/2026
12.92
12.98
12.76
12.80
-1.13%
1,537,072
04/28/2026
12.93
12.99
12.87
12.95
+0.53%
1,623,857
04/27/2026
12.83
12.94
12.82
12.88
+0.91%
1,484,201
04/24/2026
12.66
12.78
12.65
12.76
+0.69%
1,255,689
04/23/2026
12.68
12.71
12.57
12.68
+0.46%
908,104
04/22/2026
12.70
12.70
12.53
12.62
+0.46%
907,562
04/21/2026
12.68
12.84
12.53
12.56
-0.84%
1,827,661
04/20/2026
12.56
12.67
12.46
12.67
+0.62%
1,608,765
04/17/2026
12.40
12.65
12.40
12.59
+2.13%
1,583,454
04/16/2026
12.43
12.48
12.30
12.33
-0.94%
986,128
04/15/2026
12.37
12.44
12.26
12.44
+0.79%
838,718
04/14/2026
12.34
12.40
12.27
12.35
+0.39%
923,594
04/13/2026
12.14
12.30
12.05
12.30
+0.88%
1,051,222
04/10/2026
12.27
12.29
12.09
12.19
-0.32%
1,092,127
04/09/2026
11.93
12.26
11.93
12.23
+2.36%
1,279,908
04/08/2026
11.90
11.97
11.84
11.95
+2.07%
2,182,915
04/07/2026
11.73
11.81
11.68
11.70
-0.41%
1,248,955
04/06/2026
11.66
11.79
11.63
11.75
+0.50%
865,197
04/02/2026
11.36
11.71
11.35
11.69
+1.18%
1,267,052
04/01/2026
11.51
11.59
11.45
11.56
+0.42%
1,323,461
03/31/2026
11.40
11.55
11.33
11.51
+1.89%
1,806,997
03/31/2026
$0.13 Dividend
03/30/2026
11.24
11.39
11.12
11.30
+1.82%
1,599,319
03/27/2026
11.19
11.29
11.08
11.09
-1.28%
1,209,937
03/26/2026
11.24
11.36
11.18
11.24
-0.59%
1,348,074
03/25/2026
11.19
11.37
11.15
11.31
+2.26%
1,306,187
03/24/2026
10.95
11.23
10.89
11.06
-0.17%
1,891,684
03/23/2026
11.05
11.11
10.86
11.08
+2.04%
2,461,231
03/20/2026
11.30
11.36
10.83
10.85
-3.83%
10,727,991
03/19/2026
11.28
11.41
11.25
11.29
0.00%
1,279,016
03/18/2026
11.46
11.50
11.26
11.29
-2.00%
1,934,533
03/17/2026
11.51
11.66
11.48
11.52
+0.42%
1,147,018
03/16/2026
11.38
11.54
11.37
11.47
+1.19%
1,830,016
03/13/2026
11.52
11.59
11.29
11.34
-1.01%
1,276,155
03/12/2026
11.53
11.63
11.43
11.45
-0.91%
1,376,862
03/11/2026
11.58
11.66
11.48
11.56
-0.50%
1,262,142
03/10/2026
11.35
11.69
11.31
11.61
+2.37%
1,751,464
03/09/2026
11.43
11.48
11.11
11.34
-1.83%
2,315,701
03/06/2026
11.79
11.79
11.44
11.56
-1.39%
1,979,097
03/05/2026
11.70
11.86
11.66
11.72
0.00%
1,713,225
03/04/2026
11.85
11.90
11.70
11.72
-0.73%
1,683,884
03/03/2026
11.78
11.92
11.73
11.81
-1.36%
1,654,936
03/02/2026
11.77
12.07
11.60
11.97
+0.32%
2,263,203
02/27/2026
11.92
12.07
11.83
11.93
-0.24%
2,347,315
02/27/2026
$0.13 Dividend
02/26/2026
11.85
12.09
11.78
11.96
+0.48%
2,211,765