EFC | ELLINGTON REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ELLINGTON REIT (EFC)

NYSE

$12.94+$0.04 (+0.35%)

Price as of Sep 11, 2026 7:59 PM EDT

$1.7B
Market Cap
8.03%
1-Year Change
REIT - Mortgage
Industry

1 Month
-4.30%

Low Price$12.89

High Price$13.58
3 Months
-2.66%

Low Price$12.89

High Price$13.58
1 Year
+8.03%

Low Price$10.65

High Price$12.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.12	13.15	12.86	12.89	-1.15%	1,155,595
09/10/2026	13.25	13.26	12.98	13.04	-1.66%	1,298,860
09/09/2026	13.36	13.41	13.26	13.26	-0.90%	1,039,019
09/08/2026	13.45	13.51	13.37	13.38	-0.67%	840,688
09/04/2026	13.31	13.53	13.30	13.47	+0.90%	919,067
09/03/2026	13.42	13.46	13.27	13.35	+0.15%	851,644
09/02/2026	13.31	13.36	13.23	13.33	+0.53%	995,242
09/01/2026	13.34	13.42	13.24	13.26	-0.90%	1,234,552
08/31/2026	13.40	13.52	13.35	13.38	-0.45%	1,315,422
08/31/2026	$0.13 Dividend
08/28/2026	13.50	13.53	13.40	13.44	0.00%	1,036,064
08/27/2026	13.33	13.48	13.22	13.44	+0.82%	941,375
08/26/2026	13.44	13.46	13.31	13.33	-0.88%	1,012,670
08/25/2026	13.52	13.55	13.42	13.45	-0.29%	979,441
08/24/2026	13.51	13.54	13.44	13.49	-0.07%	850,647
08/21/2026	13.56	13.56	13.48	13.50	+0.07%	789,527
08/20/2026	13.54	13.57	13.41	13.49	-0.66%	812,526
08/19/2026	13.62	13.69	13.54	13.58	+0.73%	1,075,332
08/18/2026	13.50	13.51	13.40	13.48	+0.15%	789,034
08/17/2026	13.49	13.61	13.42	13.46	-0.59%	755,157
08/14/2026	13.55	13.64	13.51	13.54	-0.07%	1,023,044
08/13/2026	13.52	13.59	13.49	13.55	+0.44%	821,587
08/12/2026	13.52	13.59	13.43	13.49	+0.15%	984,139
08/11/2026	13.30	13.56	13.25	13.47	+0.97%	1,323,447
08/10/2026	13.46	13.50	13.21	13.34	-0.96%	1,350,393
08/07/2026	13.32	13.62	13.24	13.47	+3.50%	2,231,603
08/06/2026	13.08	13.17	13.00	13.01	-0.76%	1,125,951
08/06/2026	$0.60 Earnings
08/05/2026	13.15	13.16	13.05	13.11	-0.45%	985,160
08/04/2026	13.20	13.23	13.08	13.17	-0.23%	1,089,689
08/03/2026	13.19	13.31	13.17	13.20	+0.38%	1,656,851
07/31/2026	13.24	13.25	13.07	13.15	-0.60%	1,650,453
07/31/2026	$0.13 Dividend
07/30/2026	13.29	13.30	13.09	13.23	+0.22%	1,317,584
07/29/2026	13.26	13.35	13.17	13.20	-0.66%	1,097,814
07/28/2026	13.12	13.34	13.11	13.29	+1.42%	1,094,368
07/27/2026	13.18	13.25	13.10	13.10	-0.07%	821,362
07/24/2026	13.09	13.17	13.08	13.11	+0.68%	780,228
07/23/2026	13.14	13.17	12.99	13.03	-1.26%	1,373,068
07/22/2026	13.24	13.26	13.13	13.19	-0.30%	770,372
07/21/2026	13.17	13.29	13.16	13.23	+0.60%	1,001,667
07/20/2026	13.31	13.32	13.11	13.15	-0.89%	1,062,547
07/17/2026	13.40	13.49	13.20	13.27	-1.24%	1,065,951
07/16/2026	13.46	13.52	13.40	13.44	-0.07%	1,182,610
07/15/2026	13.45	13.58	13.39	13.45	+0.66%	1,774,620
07/14/2026	13.26	13.47	13.26	13.36	+1.26%	1,481,183
07/13/2026	13.36	13.36	13.15	13.19	-0.96%	1,036,334
07/10/2026	13.34	13.35	13.24	13.32	+0.37%	565,899
07/09/2026	13.29	13.36	13.16	13.27	+0.82%	1,067,620
07/08/2026	13.19	13.25	13.12	13.16	-0.45%	1,191,876
07/07/2026	13.34	13.39	13.17	13.22	-0.74%	959,698
07/06/2026	13.23	13.34	13.18	13.32	+0.82%	1,137,968
07/02/2026	13.34	13.43	13.15	13.21	-0.37%	998,220
07/01/2026	13.38	13.44	13.26	13.26	-0.66%	1,321,413
06/30/2026	13.25	13.42	13.24	13.35	+0.52%	1,928,957
06/30/2026	$0.13 Dividend
06/29/2026	13.22	13.31	13.10	13.28	+0.74%	2,116,701
06/26/2026	13.31	13.34	13.17	13.18	-0.59%	3,599,572
06/25/2026	13.30	13.43	13.24	13.26	0.00%	1,289,524
06/24/2026	13.15	13.34	13.13	13.26	+1.19%	1,483,493
06/23/2026	12.89	13.14	12.85	13.11	+1.43%	1,228,645
06/22/2026	13.04	13.15	12.89	12.92	-1.04%	1,138,679
06/18/2026	13.11	13.12	12.97	13.06	+0.15%	2,512,117
06/17/2026	13.18	13.20	12.96	13.04	-1.83%	1,982,522
06/16/2026	13.22	13.40	13.20	13.28	+0.59%	1,321,772
06/15/2026	13.36	13.38	13.17	13.20	-0.66%	1,158,490
06/12/2026	13.31	13.36	13.27	13.29	+0.37%	965,504
06/11/2026	13.30	13.35	13.20	13.24	+0.15%	1,006,058
06/10/2026	13.23	13.34	13.20	13.22	+0.15%	1,256,396
06/09/2026	13.11	13.25	13.10	13.20	+1.57%	983,633
06/08/2026	13.19	13.23	12.99	13.00	-1.25%	1,127,172
06/05/2026	13.13	13.22	13.11	13.16	+0.22%	832,547
06/04/2026	13.05	13.19	12.98	13.14	+1.20%	665,977
06/03/2026	13.13	13.20	12.97	12.98	-1.76%	1,149,686
06/02/2026	13.02	13.22	13.02	13.21	+1.27%	981,297
06/01/2026	13.07	13.16	13.00	13.05	-1.03%	965,214
05/29/2026	13.08	13.25	12.95	13.18	+0.82%	1,534,599
05/29/2026	$0.13 Dividend
05/28/2026	13.07	13.10	12.94	13.08	-0.07%	1,460,422
05/27/2026	13.09	13.21	13.08	13.09	+0.07%	1,334,142
05/26/2026	13.01	13.09	12.97	13.08	+0.74%	1,264,026
05/22/2026	13.08	13.13	12.95	12.98	-0.59%	1,063,047
05/21/2026	12.91	13.10	12.87	13.06	+0.52%	1,023,196
05/20/2026	12.89	13.02	12.81	12.99	+1.12%	1,109,001
05/19/2026	12.80	12.93	12.71	12.85	+0.15%	901,954
05/18/2026	12.83	12.97	12.80	12.83	0.00%	842,214
05/15/2026	12.87	12.88	12.78	12.83	-0.97%	939,129
05/14/2026	12.99	13.01	12.92	12.95	+0.37%	822,151
05/13/2026	12.89	12.96	12.84	12.90	-0.52%	950,305
05/12/2026	12.90	13.04	12.82	12.97	+0.15%	1,204,196
05/11/2026	13.12	13.12	12.91	12.95	-1.17%	1,202,550
05/08/2026	13.13	13.17	13.00	13.11	+0.22%	2,184,624
05/07/2026	13.10	13.11	12.91	13.08	+0.15%	1,703,247
05/06/2026	12.86	13.12	12.82	13.06	+3.51%	2,930,436
05/05/2026	12.56	12.66	12.50	12.62	+0.77%	936,435
05/05/2026	$0.55 Earnings
05/04/2026	12.64	12.71	12.50	12.52	-1.74%	1,273,916
05/01/2026	12.75	12.77	12.67	12.74	-0.08%	1,120,480
04/30/2026	12.58	12.83	12.54	12.75	+1.53%	1,636,396
04/30/2026	$0.13 Dividend