EFC | ELLINGTON REIT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ELLINGTON REIT (EFC)

NYSE

$11.04+$0.03 (+0.23%)

Price as of Nov 13, 2026 12:35 PM EST

$1.4B
Market Cap
-8.97%
1-Year Change
REIT - Mortgage
Industry

1 Month
-4.93%

Low Price$11.01

High Price$11.77
3 Months
-16.58%

Low Price$11.01

High Price$13.29
1 Year
-8.97%

Low Price$11.01

High Price$12.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	11.16	11.24	10.98	11.01	-1.43%	2,097,252
11/11/2026	11.38	11.38	11.14	11.17	-1.59%	1,778,418
11/10/2026	11.35	11.43	11.25	11.35	-0.44%	2,365,635
11/09/2026	11.39	11.50	11.27	11.40	+1.24%	1,850,499
11/06/2026	11.35	11.52	11.15	11.26	-2.00%	2,035,226
11/05/2026	11.90	12.07	11.37	11.49	-3.04%	2,212,732
11/04/2026	11.56	11.90	11.55	11.85	+4.50%	2,296,800
11/04/2026	$0.45 Earnings
11/03/2026	11.54	11.57	11.33	11.34	-1.73%	2,541,367
11/02/2026	11.50	11.59	11.41	11.54	+1.14%	2,099,652
10/30/2026	11.68	11.75	11.36	11.41	-2.48%	1,694,964
10/30/2026	$0.13 Dividend
10/29/2026	11.68	11.76	11.61	11.70	+0.77%	1,670,207
10/28/2026	11.65	11.71	11.59	11.61	+0.34%	2,051,654
10/27/2026	11.59	11.67	11.46	11.57	-0.09%	2,561,121
10/26/2026	11.61	11.77	11.56	11.58	-0.17%	1,179,456
10/23/2026	11.52	11.65	11.40	11.60	+0.86%	1,303,432
10/22/2026	11.34	11.62	11.27	11.50	+1.84%	1,456,588
10/21/2026	11.44	11.49	11.26	11.29	-0.52%	1,687,292
10/20/2026	11.25	11.53	11.25	11.35	+1.15%	2,086,779
10/19/2026	11.53	11.53	11.21	11.23	-2.58%	2,534,540
10/16/2026	11.84	11.87	11.46	11.52	-2.10%	1,548,528
10/15/2026	11.73	11.95	11.67	11.77	+1.80%	2,185,691
10/14/2026	11.45	11.65	11.43	11.56	0.00%	1,896,287
10/13/2026	11.67	11.75	11.45	11.56	-0.17%	1,367,946
10/12/2026	11.53	11.65	11.44	11.58	+0.43%	1,418,595
10/09/2026	11.46	11.54	11.35	11.53	+0.17%	1,615,918
10/08/2026	11.41	11.58	11.39	11.51	+0.43%	1,830,061
10/07/2026	11.49	11.57	11.38	11.46	-0.69%	2,043,087
10/06/2026	11.43	11.55	11.35	11.54	+1.48%	1,885,422
10/05/2026	11.43	11.47	11.25	11.37	-0.78%	2,338,197
10/02/2026	11.71	11.78	11.39	11.46	-0.86%	2,403,455
10/01/2026	11.67	11.70	11.38	11.56	-1.18%	2,557,602
09/30/2026	11.99	11.99	11.69	11.70	-1.83%	2,608,434
09/30/2026	$0.13 Dividend
09/29/2026	11.96	12.02	11.85	11.92	-0.16%	1,590,987
09/28/2026	12.05	12.13	11.89	11.94	-1.29%	1,549,578
09/25/2026	12.10	12.15	11.93	12.09	-0.08%	1,575,402
09/24/2026	12.18	12.22	12.03	12.10	-0.32%	1,494,346
09/23/2026	12.43	12.43	12.14	12.14	-2.28%	1,584,830
09/22/2026	12.45	12.51	12.39	12.43	+0.71%	1,082,099
09/21/2026	12.23	12.38	12.20	12.34	+1.37%	1,333,408
09/18/2026	12.28	12.28	12.09	12.17	-1.11%	3,277,953
09/17/2026	12.50	12.51	12.31	12.31	-0.32%	1,419,117
09/16/2026	12.38	12.48	12.26	12.35	0.00%	1,381,550
09/15/2026	12.52	12.55	12.32	12.35	-1.48%	1,254,383
09/14/2026	12.60	12.69	12.46	12.53	-0.62%	1,091,737
09/11/2026	12.84	12.87	12.58	12.61	-1.15%	1,155,595
09/10/2026	12.96	12.97	12.70	12.76	-1.66%	1,298,860
09/09/2026	13.07	13.12	12.97	12.97	-0.90%	1,039,019
09/08/2026	13.16	13.22	13.08	13.09	-0.67%	840,688
09/04/2026	13.02	13.24	13.01	13.18	+0.90%	919,067
09/03/2026	13.13	13.17	12.98	13.06	+0.15%	851,644
09/02/2026	13.02	13.07	12.94	13.04	+0.53%	995,242
09/01/2026	13.05	13.13	12.95	12.97	-0.90%	1,234,552
08/31/2026	13.11	13.22	13.06	13.09	-0.45%	1,315,422
08/31/2026	$0.13 Dividend
08/28/2026	13.21	13.24	13.11	13.15	0.00%	1,036,064
08/27/2026	13.04	13.19	12.94	13.15	+0.82%	941,375
08/26/2026	13.15	13.17	13.02	13.04	-0.88%	1,012,670
08/25/2026	13.23	13.26	13.13	13.16	-0.29%	979,441
08/24/2026	13.22	13.25	13.15	13.20	-0.07%	850,647
08/21/2026	13.27	13.27	13.19	13.21	+0.07%	789,527
08/20/2026	13.25	13.28	13.12	13.20	-0.66%	812,526
08/19/2026	13.32	13.39	13.25	13.29	+0.73%	1,075,332
08/18/2026	13.21	13.22	13.11	13.19	+0.15%	789,034
08/17/2026	13.20	13.32	13.13	13.17	-0.59%	755,157
08/14/2026	13.26	13.34	13.22	13.25	-0.07%	1,023,044
08/13/2026	13.23	13.30	13.20	13.26	+0.44%	821,587
08/12/2026	13.23	13.30	13.14	13.20	+0.15%	984,139
08/11/2026	13.01	13.27	12.97	13.18	+0.97%	1,323,447
08/10/2026	13.17	13.21	12.93	13.05	-0.96%	1,350,393
08/07/2026	13.03	13.32	12.95	13.18	+3.50%	2,231,603
08/06/2026	12.80	12.89	12.72	12.73	-0.76%	1,125,951
08/06/2026	$0.60 Earnings
08/05/2026	12.87	12.88	12.77	12.83	-0.45%	985,160
08/04/2026	12.92	12.95	12.80	12.89	-0.23%	1,089,689
08/03/2026	12.90	13.02	12.89	12.92	+0.38%	1,656,851
07/31/2026	12.96	12.97	12.79	12.87	-0.60%	1,650,453
07/31/2026	$0.13 Dividend
07/30/2026	13.00	13.02	12.81	12.95	+0.22%	1,317,584
07/29/2026	12.98	13.06	12.88	12.92	-0.66%	1,097,814
07/28/2026	12.84	13.06	12.83	13.00	+1.42%	1,094,368
07/27/2026	12.90	12.97	12.82	12.82	-0.07%	821,362
07/24/2026	12.81	12.89	12.79	12.83	+0.68%	780,228
07/23/2026	12.86	12.89	12.71	12.75	-1.26%	1,373,068
07/22/2026	12.96	12.98	12.85	12.91	-0.30%	770,372
07/21/2026	12.89	13.00	12.88	12.95	+0.60%	1,001,667
07/20/2026	13.02	13.03	12.83	12.87	-0.89%	1,062,547
07/17/2026	13.11	13.20	12.92	12.99	-1.24%	1,065,951
07/16/2026	13.17	13.23	13.11	13.15	-0.07%	1,182,610
07/15/2026	13.16	13.28	13.11	13.16	+0.66%	1,774,620
07/14/2026	12.98	13.18	12.98	13.07	+1.26%	1,481,183
07/13/2026	13.07	13.07	12.87	12.91	-0.96%	1,036,334
07/10/2026	13.05	13.06	12.95	13.03	+0.37%	565,899
07/09/2026	13.00	13.07	12.88	12.99	+0.82%	1,067,620
07/08/2026	12.91	12.97	12.84	12.88	-0.45%	1,191,876
07/07/2026	13.05	13.10	12.89	12.94	-0.74%	959,698
07/06/2026	12.95	13.05	12.90	13.03	+0.82%	1,137,968
07/02/2026	13.05	13.14	12.87	12.93	-0.37%	998,220