EFC | ELLINGTON REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ELLINGTON REIT (EFC)

NYSE

$11.66+$0.07 (+0.57%)

Price as of Oct 02, 2026 7:48 PM EDT

$1.5B
Market Cap
-2.15%
1-Year Change
REIT - Mortgage
Industry

1 Month
-12.12%

Low Price$11.59

High Price$13.33
3 Months
-11.33%

Low Price$11.59

High Price$13.43
1 Year
-2.15%

Low Price$10.53

High Price$12.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	11.84	11.92	11.52	11.59	-0.86%	2,403,455
10/01/2026	11.80	11.83	11.51	11.69	-1.18%	2,557,602
09/30/2026	12.12	12.13	11.82	11.83	-1.83%	2,608,434
09/30/2026	$0.13 Dividend
09/29/2026	12.09	12.15	11.98	12.05	-0.16%	1,590,987
09/28/2026	12.19	12.26	12.02	12.07	-1.29%	1,549,578
09/25/2026	12.24	12.28	12.06	12.23	-0.08%	1,575,402
09/24/2026	12.32	12.35	12.17	12.24	-0.32%	1,494,346
09/23/2026	12.56	12.56	12.27	12.28	-2.28%	1,584,830
09/22/2026	12.58	12.65	12.52	12.56	+0.71%	1,082,099
09/21/2026	12.37	12.51	12.34	12.48	+1.37%	1,333,408
09/18/2026	12.42	12.42	12.22	12.31	-1.11%	3,277,953
09/17/2026	12.64	12.65	12.45	12.45	-0.32%	1,419,117
09/16/2026	12.51	12.61	12.39	12.49	0.00%	1,381,550
09/15/2026	12.66	12.69	12.46	12.49	-1.48%	1,254,383
09/14/2026	12.74	12.83	12.59	12.67	-0.62%	1,091,737
09/11/2026	12.98	13.01	12.72	12.75	-1.15%	1,155,595
09/10/2026	13.11	13.12	12.84	12.90	-1.66%	1,298,860
09/09/2026	13.22	13.26	13.12	13.12	-0.90%	1,039,019
09/08/2026	13.31	13.37	13.23	13.24	-0.67%	840,688
09/04/2026	13.17	13.39	13.16	13.33	+0.90%	919,067
09/03/2026	13.28	13.32	13.12	13.21	+0.15%	851,644
09/02/2026	13.17	13.22	13.08	13.19	+0.53%	995,242
09/01/2026	13.20	13.28	13.10	13.12	-0.90%	1,234,552
08/31/2026	13.26	13.37	13.21	13.24	-0.45%	1,315,422
08/31/2026	$0.13 Dividend
08/28/2026	13.36	13.38	13.26	13.30	0.00%	1,036,064
08/27/2026	13.19	13.34	13.08	13.30	+0.82%	941,375
08/26/2026	13.30	13.32	13.16	13.19	-0.88%	1,012,670
08/25/2026	13.37	13.40	13.28	13.31	-0.29%	979,441
08/24/2026	13.37	13.39	13.30	13.35	-0.07%	850,647
08/21/2026	13.41	13.41	13.34	13.36	+0.07%	789,527
08/20/2026	13.39	13.42	13.27	13.35	-0.66%	812,526
08/19/2026	13.47	13.54	13.39	13.43	+0.73%	1,075,332
08/18/2026	13.36	13.37	13.26	13.34	+0.15%	789,034
08/17/2026	13.35	13.47	13.27	13.32	-0.59%	755,157
08/14/2026	13.40	13.49	13.37	13.39	-0.07%	1,023,044
08/13/2026	13.37	13.44	13.35	13.40	+0.44%	821,587
08/12/2026	13.37	13.45	13.29	13.35	+0.15%	984,139
08/11/2026	13.16	13.42	13.11	13.33	+0.97%	1,323,447
08/10/2026	13.32	13.36	13.07	13.20	-0.96%	1,350,393
08/07/2026	13.18	13.47	13.10	13.33	+3.50%	2,231,603
08/06/2026	12.94	13.03	12.86	12.88	-0.76%	1,125,951
08/06/2026	$0.60 Earnings
08/05/2026	13.01	13.02	12.91	12.97	-0.45%	985,160
08/04/2026	13.06	13.09	12.94	13.03	-0.23%	1,089,689
08/03/2026	13.05	13.17	13.03	13.06	+0.38%	1,656,851
07/31/2026	13.10	13.11	12.93	13.01	-0.60%	1,650,453
07/31/2026	$0.13 Dividend
07/30/2026	13.15	13.16	12.95	13.09	+0.22%	1,317,584
07/29/2026	13.12	13.21	13.03	13.06	-0.66%	1,097,814
07/28/2026	12.98	13.20	12.97	13.15	+1.42%	1,094,368
07/27/2026	13.04	13.11	12.96	12.96	-0.07%	821,362
07/24/2026	12.95	13.03	12.94	12.97	+0.68%	780,228
07/23/2026	13.00	13.03	12.85	12.89	-1.26%	1,373,068
07/22/2026	13.10	13.12	12.99	13.05	-0.30%	770,372
07/21/2026	13.03	13.15	13.02	13.09	+0.60%	1,001,667
07/20/2026	13.17	13.17	12.97	13.01	-0.89%	1,062,547
07/17/2026	13.26	13.34	13.06	13.13	-1.24%	1,065,951
07/16/2026	13.31	13.38	13.26	13.29	-0.07%	1,182,610
07/15/2026	13.30	13.43	13.25	13.30	+0.66%	1,774,620
07/14/2026	13.12	13.33	13.12	13.22	+1.26%	1,481,183
07/13/2026	13.22	13.22	13.01	13.05	-0.96%	1,036,334
07/10/2026	13.20	13.21	13.10	13.18	+0.37%	565,899
07/09/2026	13.15	13.22	13.02	13.13	+0.82%	1,067,620
07/08/2026	13.05	13.11	12.98	13.02	-0.45%	1,191,876
07/07/2026	13.20	13.25	13.03	13.08	-0.74%	959,698
07/06/2026	13.09	13.19	13.04	13.18	+0.82%	1,137,968
07/02/2026	13.20	13.28	13.01	13.07	-0.37%	998,220
07/01/2026	13.24	13.29	13.12	13.12	-0.66%	1,321,413
06/30/2026	13.11	13.28	13.10	13.21	+0.52%	1,928,957
06/30/2026	$0.13 Dividend
06/29/2026	13.08	13.16	12.96	13.14	+0.74%	2,116,701
06/26/2026	13.17	13.20	13.03	13.04	-0.59%	3,599,572
06/25/2026	13.16	13.28	13.10	13.12	0.00%	1,289,524
06/24/2026	13.01	13.20	12.99	13.12	+1.19%	1,483,493
06/23/2026	12.75	13.00	12.72	12.97	+1.43%	1,228,645
06/22/2026	12.90	13.00	12.75	12.78	-1.04%	1,138,679
06/18/2026	12.97	12.98	12.83	12.92	+0.15%	2,512,117
06/17/2026	13.04	13.06	12.82	12.90	-1.83%	1,982,522
06/16/2026	13.08	13.25	13.06	13.14	+0.59%	1,321,772
06/15/2026	13.22	13.24	13.03	13.06	-0.66%	1,158,490
06/12/2026	13.17	13.22	13.13	13.15	+0.37%	965,504
06/11/2026	13.16	13.21	13.06	13.10	+0.15%	1,006,058
06/10/2026	13.09	13.19	13.06	13.08	+0.15%	1,256,396
06/09/2026	12.97	13.11	12.96	13.06	+1.57%	983,633
06/08/2026	13.05	13.09	12.86	12.86	-1.25%	1,127,172
06/05/2026	12.99	13.08	12.97	13.02	+0.22%	832,547
06/04/2026	12.91	13.05	12.85	13.00	+1.20%	665,977
06/03/2026	12.99	13.06	12.83	12.84	-1.76%	1,149,686
06/02/2026	12.88	13.08	12.88	13.07	+1.27%	981,297
06/01/2026	12.93	13.02	12.86	12.91	-1.03%	965,214
05/29/2026	12.94	13.11	12.82	13.04	+0.82%	1,534,599
05/29/2026	$0.13 Dividend
05/28/2026	12.93	12.96	12.80	12.94	-0.07%	1,460,422
05/27/2026	12.95	13.07	12.94	12.95	+0.07%	1,334,142
05/26/2026	12.87	12.95	12.83	12.94	+0.74%	1,264,026
05/22/2026	12.94	12.99	12.81	12.84	-0.59%	1,063,047
05/21/2026	12.78	12.96	12.73	12.92	+0.52%	1,023,196
05/20/2026	12.76	12.89	12.67	12.85	+1.12%	1,109,001