S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

ELLINGTON REIT (EFC)

NYSE

$13.33-$0.005 (-0.04%)

Price as of Aug 03, 2026 7:55 PM EDT

$1.7B
Market Cap
15.84%
1-Year Change
REIT - Mortgage
Industry

1 Month
-0.08%

Low Price$13.28

High Price$13.58
3 Months
+3.63%

Low Price$13.28

High Price$13.58
1 Year
+15.84%

Low Price$10.75

High Price$12.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	13.32	13.44	13.30	13.33	+0.38%	1,656,851
07/31/2026	13.37	13.38	13.20	13.28	-0.60%	1,650,453
07/31/2026	$0.13 Dividend
07/30/2026	13.42	13.43	13.22	13.36	+0.22%	1,317,584
07/29/2026	13.39	13.48	13.29	13.33	-0.66%	1,097,814
07/28/2026	13.25	13.47	13.24	13.42	+1.42%	1,094,368
07/27/2026	13.31	13.38	13.23	13.23	-0.07%	821,362
07/24/2026	13.22	13.30	13.20	13.24	+0.68%	780,228
07/23/2026	13.27	13.30	13.11	13.15	-1.26%	1,373,068
07/22/2026	13.37	13.39	13.26	13.32	-0.30%	770,372
07/21/2026	13.30	13.42	13.29	13.36	+0.60%	1,001,667
07/20/2026	13.44	13.44	13.24	13.28	-0.89%	1,062,547
07/17/2026	13.53	13.62	13.33	13.40	-1.24%	1,065,951
07/16/2026	13.59	13.65	13.53	13.57	-0.07%	1,182,610
07/15/2026	13.58	13.71	13.52	13.58	+0.66%	1,774,620
07/14/2026	13.39	13.60	13.39	13.49	+1.26%	1,481,183
07/13/2026	13.49	13.49	13.28	13.32	-0.96%	1,036,334
07/10/2026	13.47	13.48	13.36	13.45	+0.37%	565,899
07/09/2026	13.42	13.49	13.29	13.40	+0.82%	1,067,620
07/08/2026	13.32	13.38	13.25	13.29	-0.45%	1,191,876
07/07/2026	13.47	13.52	13.30	13.35	-0.74%	959,698
07/06/2026	13.36	13.46	13.31	13.45	+0.82%	1,137,968
07/02/2026	13.47	13.56	13.28	13.34	-0.37%	998,220
07/01/2026	13.51	13.57	13.39	13.39	-0.66%	1,321,413
06/30/2026	13.38	13.55	13.36	13.48	+0.52%	1,928,957
06/30/2026	$0.13 Dividend
06/29/2026	13.35	13.43	13.23	13.41	+0.74%	2,116,701
06/26/2026	13.44	13.47	13.30	13.31	-0.59%	3,599,572
06/25/2026	13.43	13.56	13.37	13.39	0.00%	1,289,524
06/24/2026	13.28	13.47	13.26	13.39	+1.19%	1,483,493
06/23/2026	13.02	13.27	12.98	13.23	+1.43%	1,228,645
06/22/2026	13.16	13.27	13.02	13.05	-1.04%	1,138,679
06/18/2026	13.23	13.24	13.09	13.18	+0.15%	2,512,117
06/17/2026	13.31	13.33	13.09	13.16	-1.83%	1,982,522
06/16/2026	13.35	13.53	13.33	13.41	+0.59%	1,321,772
06/15/2026	13.49	13.51	13.30	13.33	-0.66%	1,158,490
06/12/2026	13.44	13.49	13.40	13.42	+0.37%	965,504
06/11/2026	13.43	13.48	13.33	13.37	+0.15%	1,006,058
06/10/2026	13.36	13.46	13.33	13.35	+0.15%	1,256,396
06/09/2026	13.23	13.38	13.22	13.33	+1.57%	983,633
06/08/2026	13.32	13.36	13.12	13.13	-1.25%	1,127,172
06/05/2026	13.25	13.35	13.24	13.29	+0.22%	832,547
06/04/2026	13.17	13.32	13.11	13.26	+1.20%	665,977
06/03/2026	13.25	13.33	13.09	13.11	-1.76%	1,149,686
06/02/2026	13.14	13.35	13.14	13.34	+1.27%	981,297
06/01/2026	13.19	13.29	13.13	13.17	-1.03%	965,214
05/29/2026	13.20	13.38	13.08	13.31	+0.82%	1,534,599
05/29/2026	$0.13 Dividend
05/28/2026	13.19	13.22	13.07	13.20	-0.07%	1,460,422
05/27/2026	13.21	13.34	13.20	13.21	+0.07%	1,334,142
05/26/2026	13.14	13.22	13.10	13.20	+0.74%	1,264,026
05/22/2026	13.20	13.25	13.08	13.11	-0.59%	1,063,047
05/21/2026	13.04	13.23	12.99	13.18	+0.52%	1,023,196
05/20/2026	13.02	13.15	12.93	13.12	+1.12%	1,109,001
05/19/2026	12.92	13.06	12.83	12.97	+0.15%	901,954
05/18/2026	12.95	13.10	12.92	12.95	0.00%	842,214
05/15/2026	12.99	13.00	12.90	12.95	-0.97%	939,129
05/14/2026	13.12	13.14	13.05	13.08	+0.37%	822,151
05/13/2026	13.02	13.08	12.96	13.03	-0.52%	950,305
05/12/2026	13.03	13.16	12.94	13.10	+0.15%	1,204,196
05/11/2026	13.24	13.24	13.03	13.08	-1.17%	1,202,550
05/08/2026	13.26	13.30	13.13	13.23	+0.22%	2,184,624
05/07/2026	13.22	13.23	13.04	13.20	+0.15%	1,703,247
05/06/2026	12.98	13.25	12.94	13.18	+3.51%	2,930,436
05/05/2026	12.68	12.79	12.62	12.74	+0.77%	936,435
05/05/2026	$0.55 Earnings
05/04/2026	12.77	12.83	12.62	12.64	-1.74%	1,273,916
05/01/2026	12.87	12.89	12.80	12.86	-0.08%	1,120,480
04/30/2026	12.70	12.96	12.66	12.87	+1.53%	1,636,396
04/30/2026	$0.13 Dividend
04/29/2026	12.79	12.85	12.64	12.68	-1.13%	1,537,072
04/28/2026	12.80	12.87	12.74	12.82	+0.53%	1,623,857
04/27/2026	12.71	12.81	12.70	12.76	+0.91%	1,484,201
04/24/2026	12.53	12.66	12.53	12.64	+0.69%	1,255,689
04/23/2026	12.55	12.58	12.45	12.55	+0.46%	908,104
04/22/2026	12.57	12.58	12.41	12.50	+0.46%	907,562
04/21/2026	12.55	12.72	12.41	12.44	-0.84%	1,827,661
04/20/2026	12.44	12.54	12.34	12.54	+0.62%	1,608,765
04/17/2026	12.28	12.53	12.28	12.47	+2.13%	1,583,454
04/16/2026	12.31	12.36	12.18	12.21	-0.94%	986,128
04/15/2026	12.26	12.32	12.14	12.32	+0.79%	838,718
04/14/2026	12.22	12.28	12.15	12.23	+0.39%	923,594
04/13/2026	12.02	12.18	11.94	12.18	+0.88%	1,051,222
04/10/2026	12.15	12.17	11.98	12.07	-0.32%	1,092,127
04/09/2026	11.81	12.14	11.81	12.11	+2.36%	1,279,908
04/08/2026	11.78	11.86	11.73	11.83	+2.07%	2,182,915
04/07/2026	11.62	11.69	11.56	11.59	-0.41%	1,248,955
04/06/2026	11.54	11.68	11.51	11.64	+0.50%	865,197
04/02/2026	11.26	11.60	11.24	11.58	+1.18%	1,267,052
04/01/2026	11.40	11.48	11.34	11.45	+0.42%	1,323,461
03/31/2026	11.29	11.44	11.22	11.40	+1.89%	1,806,997
03/31/2026	$0.13 Dividend
03/30/2026	11.13	11.28	11.02	11.19	+1.82%	1,599,319
03/27/2026	11.08	11.18	10.98	10.99	-1.28%	1,209,937
03/26/2026	11.13	11.25	11.07	11.13	-0.59%	1,348,074
03/25/2026	11.08	11.26	11.05	11.20	+2.26%	1,306,187
03/24/2026	10.85	11.12	10.79	10.95	-0.17%	1,891,684
03/23/2026	10.94	11.01	10.76	10.97	+2.04%	2,461,231
03/20/2026	11.19	11.25	10.73	10.75	-3.83%	10,727,991
03/19/2026	11.17	11.30	11.14	11.18	0.00%	1,279,016