EFC
ELLINGTON REIT (EFC)
NYSE
$13.51+$0.02 (+0.11%)
Price as of Jun 23, 2026 7:25 PM EDT
  • $1.7B
    Market Cap
  • 15.86%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -0.46%
    Low Price$13.30
    High Price$13.68
  • 3 Months
    +21.36%
    Low Price$11.55
    High Price$13.68
  • 1 Year
    +15.86%
    Low Price$11.30
    High Price$14.02
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
13.27
13.53
13.23
13.49
+1.43%
1,228,645
06/22/2026
13.42
13.53
13.27
13.30
-1.04%
1,138,679
06/18/2026
13.49
13.50
13.35
13.44
+0.15%
2,512,117
06/17/2026
13.57
13.59
13.34
13.42
-1.83%
1,982,522
06/16/2026
13.61
13.79
13.59
13.67
+0.59%
1,321,772
06/15/2026
13.75
13.77
13.56
13.59
-0.66%
1,158,490
06/12/2026
13.70
13.75
13.66
13.68
+0.37%
965,504
06/11/2026
13.69
13.74
13.59
13.63
+0.15%
1,006,058
06/10/2026
13.62
13.73
13.59
13.61
+0.15%
1,256,396
06/09/2026
13.49
13.64
13.48
13.59
+1.57%
983,633
06/08/2026
13.58
13.62
13.38
13.38
-1.25%
1,127,172
06/05/2026
13.51
13.61
13.50
13.55
+0.22%
832,547
06/04/2026
13.43
13.58
13.36
13.52
+1.20%
665,977
06/03/2026
13.51
13.59
13.35
13.36
-1.76%
1,149,686
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