S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

ELLINGTON REIT (EFC)

NYSE

$13.38-$0.22 (-1.62%)

Price as of Jun 03, 2026 6:21 PM EDT

$1.7B
Market Cap
22.45%
1-Year Change
REIT - Mortgage
Industry

1 Month
+4.53%

Low Price$13.01

High Price$13.62
3 Months
+11.48%

Low Price$11.30

High Price$13.62
1 Year
+8.80%

Low Price$11.30

High Price$14.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	13.40	13.61	13.40	13.60	+1.27%	981,297
06/01/2026	13.45	13.55	13.38	13.43	-1.03%	965,214
05/29/2026	13.46	13.64	13.33	13.57	+0.82%	1,534,599
05/29/2026	$0.13 Dividend
05/28/2026	13.45	13.48	13.32	13.46	-0.07%	1,460,422
05/27/2026	13.47	13.60	13.46	13.47	+0.07%	1,334,142
05/26/2026	13.39	13.47	13.35	13.46	+0.74%	1,264,026
05/22/2026	13.46	13.51	13.33	13.36	-0.59%	1,063,047
05/21/2026	13.29	13.48	13.24	13.44	+0.52%	1,023,196
05/20/2026	13.27	13.41	13.18	13.37	+1.12%	1,109,001
05/19/2026	13.17	13.31	13.08	13.22	+0.15%	901,954
05/18/2026	13.20	13.35	13.17	13.20	0.00%	842,214
05/15/2026	13.24	13.26	13.15	13.20	-0.97%	939,129
05/14/2026	13.37	13.39	13.30	13.33	+0.37%	822,151
05/13/2026	13.27	13.34	13.21	13.28	-0.52%	950,305
05/12/2026	13.28	13.42	13.19	13.35	+0.15%	1,204,196
05/11/2026	13.50	13.50	13.29	13.33	-1.17%	1,202,550
05/08/2026	13.52	13.55	13.38	13.49	+0.22%	2,184,624
05/07/2026	13.48	13.49	13.29	13.46	+0.15%	1,703,247
05/06/2026	13.23	13.50	13.19	13.44	+3.51%	2,930,436
05/05/2026	12.93	13.03	12.87	12.98	+0.77%	936,435
05/05/2026	$0.55 Earnings
05/04/2026	13.01	13.08	12.87	12.89	-1.74%	1,273,916
05/01/2026	13.12	13.14	13.04	13.11	-0.08%	1,120,480
04/30/2026	12.94	13.21	12.91	13.12	+1.53%	1,636,396
04/30/2026	$0.13 Dividend
04/29/2026	13.04	13.10	12.89	12.93	-1.13%	1,537,072
04/28/2026	13.05	13.12	12.99	13.07	+0.53%	1,623,857
04/27/2026	12.95	13.06	12.94	13.00	+0.91%	1,484,201
04/24/2026	12.78	12.91	12.77	12.89	+0.69%	1,255,689
04/23/2026	12.80	12.83	12.69	12.80	+0.46%	908,104
04/22/2026	12.82	12.83	12.65	12.74	+0.46%	907,562
04/21/2026	12.80	12.96	12.65	12.68	-0.84%	1,827,661
04/20/2026	12.68	12.79	12.58	12.79	+0.62%	1,608,765
04/17/2026	12.52	12.77	12.52	12.71	+2.13%	1,583,454
04/16/2026	12.55	12.60	12.42	12.44	-0.94%	986,128
04/15/2026	12.49	12.56	12.38	12.56	+0.79%	838,718
04/14/2026	12.45	12.52	12.39	12.46	+0.39%	923,594
04/13/2026	12.26	12.42	12.17	12.42	+0.88%	1,051,222
04/10/2026	12.39	12.41	12.21	12.31	-0.32%	1,092,127
04/09/2026	12.04	12.38	12.04	12.35	+2.36%	1,279,908
04/08/2026	12.01	12.09	11.95	12.06	+2.07%	2,182,915
04/07/2026	11.85	11.92	11.79	11.82	-0.41%	1,248,955
04/06/2026	11.77	11.91	11.74	11.87	+0.50%	865,197
04/02/2026	11.47	11.83	11.45	11.81	+1.18%	1,267,052
04/01/2026	11.62	11.70	11.56	11.67	+0.42%	1,323,461
03/31/2026	11.51	11.67	11.43	11.62	+1.89%	1,806,997
03/31/2026	$0.13 Dividend
03/30/2026	11.35	11.50	11.23	11.41	+1.82%	1,599,319
03/27/2026	11.30	11.40	11.19	11.20	-1.28%	1,209,937
03/26/2026	11.35	11.47	11.29	11.35	-0.59%	1,348,074
03/25/2026	11.30	11.48	11.26	11.41	+2.26%	1,306,187
03/24/2026	11.06	11.34	11.00	11.16	-0.17%	1,891,684
03/23/2026	11.15	11.22	10.97	11.18	+2.04%	2,461,231
03/20/2026	11.41	11.47	10.93	10.96	-3.83%	10,727,991
03/19/2026	11.39	11.52	11.36	11.40	0.00%	1,279,016
03/18/2026	11.57	11.61	11.37	11.40	-2.00%	1,934,533
03/17/2026	11.62	11.77	11.59	11.63	+0.42%	1,147,018
03/16/2026	11.49	11.65	11.48	11.58	+1.19%	1,830,016
03/13/2026	11.63	11.71	11.40	11.44	-1.01%	1,276,155
03/12/2026	11.64	11.74	11.54	11.56	-0.91%	1,376,862
03/11/2026	11.70	11.77	11.59	11.67	-0.50%	1,262,142
03/10/2026	11.46	11.80	11.42	11.73	+2.37%	1,751,464
03/09/2026	11.54	11.59	11.22	11.45	-1.83%	2,315,701
03/06/2026	11.90	11.90	11.55	11.67	-1.39%	1,979,097
03/05/2026	11.81	11.98	11.77	11.83	0.00%	1,713,225
03/04/2026	11.97	12.02	11.81	11.83	-0.73%	1,683,884
03/03/2026	11.89	12.04	11.84	11.92	-1.36%	1,654,936
03/02/2026	11.88	12.19	11.72	12.08	+0.32%	2,263,203
02/27/2026	12.04	12.18	11.94	12.05	-0.24%	2,347,315
02/27/2026	$0.13 Dividend
02/26/2026	11.97	12.20	11.89	12.07	+0.48%	2,211,765
02/25/2026	11.98	12.08	11.85	12.02	+0.48%	1,863,276
02/25/2026	$0.47 Earnings
02/24/2026	11.92	11.97	11.72	11.96	+0.40%	2,155,011
02/23/2026	11.90	12.07	11.86	11.91	+0.32%	1,967,654
02/20/2026	11.95	12.02	11.83	11.87	-0.64%	1,787,545
02/19/2026	12.12	12.18	11.91	11.95	-1.58%	2,189,486
02/18/2026	12.29	12.30	12.13	12.14	-1.33%	1,768,607
02/17/2026	12.42	12.46	12.16	12.30	-0.93%	1,506,930
02/13/2026	12.55	12.62	12.35	12.42	-0.38%	1,542,107
02/12/2026	12.51	12.58	12.43	12.47	+0.23%	1,547,939
02/11/2026	12.33	12.45	12.30	12.44	+0.86%	1,238,995
02/10/2026	12.34	12.42	12.28	12.33	+0.16%	1,577,615
02/09/2026	12.38	12.44	12.20	12.31	-1.31%	1,522,036
02/06/2026	12.33	12.49	12.33	12.48	+1.09%	1,817,876
02/05/2026	12.33	12.47	12.28	12.34	+0.08%	2,259,301
02/04/2026	12.14	12.35	12.06	12.33	+1.98%	2,288,412
02/03/2026	12.12	12.21	11.87	12.09	-0.47%	4,683,032
02/02/2026	12.29	12.29	12.04	12.15	-1.48%	4,078,474
01/30/2026	12.84	12.85	12.20	12.33	-3.89%	5,248,496
01/30/2026	$0.13 Dividend
01/29/2026	12.66	12.83	12.64	12.83	+1.05%	2,991,879
01/28/2026	12.74	12.80	12.65	12.70	-0.07%	3,742,210
01/27/2026	12.71	12.76	12.47	12.71	-3.54%	9,351,732
01/26/2026	13.25	13.27	12.99	13.17	-0.29%	1,923,259
01/23/2026	13.32	13.33	13.15	13.21	-0.64%	1,512,388
01/22/2026	13.29	13.42	13.27	13.30	0.00%	1,145,200
01/21/2026	13.23	13.31	13.12	13.30	+0.50%	1,175,834
01/20/2026	13.21	13.26	13.13	13.23	-0.64%	1,287,429