Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
12.60
+0.10 (0.80%)
At close: Oct 13, 2025, 4:00 PM EDT
12.61
+0.01 (0.08%)
After-hours: Oct 13, 2025, 7:02 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 12.71 | 12.71 | 12.31 | 12.60 | 12.60 | 0.80% | 168,810 |
| Oct 10, 2025 | 12.73 | 12.82 | 12.50 | 12.50 | 12.50 | -1.65% | 140,099 |
| Oct 9, 2025 | 12.77 | 12.83 | 12.69 | 12.71 | 12.71 | -0.47% | 102,327 |
| Oct 8, 2025 | 12.79 | 12.85 | 12.68 | 12.77 | 12.77 | 0.24% | 106,246 |
| Oct 7, 2025 | 13.00 | 13.02 | 12.71 | 12.74 | 12.74 | -1.47% | 212,249 |
| Oct 6, 2025 | 13.16 | 13.19 | 12.92 | 12.93 | 12.93 | -1.75% | 167,106 |
| Oct 3, 2025 | 13.37 | 13.40 | 13.15 | 13.16 | 13.16 | -1.57% | 134,617 |
| Oct 2, 2025 | 13.34 | 13.39 | 13.31 | 13.37 | 13.37 | 0.07% | 48,410 |
| Oct 1, 2025 | 13.37 | 13.55 | 13.33 | 13.36 | 13.36 | -0.74% | 167,095 |
| Sep 30, 2025 | 13.34 | 13.50 | 13.28 | 13.46 | 13.46 | 1.28% | 175,944 |
| Sep 29, 2025 | 13.28 | 13.33 | 13.20 | 13.29 | 13.29 | 0.15% | 143,889 |
| Sep 26, 2025 | 13.25 | 13.31 | 13.15 | 13.27 | 13.27 | 1.07% | 114,908 |
| Sep 25, 2025 | 13.14 | 13.30 | 13.13 | 13.13 | 13.13 | -1.06% | 118,417 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 13.27 | 0.23% | 79,715 |
| Sep 23, 2025 | 13.16 | 13.32 | 13.16 | 13.24 | 13.24 | 0.61% | 113,122 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.16 | 13.16 | 13.16 | -1.28% | 148,719 |
| Sep 19, 2025 | 13.10 | 13.33 | 13.10 | 13.33 | 13.33 | 1.99% | 123,158 |
| Sep 18, 2025 | 13.05 | 13.18 | 13.05 | 13.07 | 13.07 | 0.08% | 114,060 |
| Sep 17, 2025 | 13.12 | 13.21 | 13.06 | 13.06 | 13.06 | -0.46% | 133,549 |
| Sep 16, 2025 | 13.24 | 13.39 | 13.10 | 13.12 | 13.12 | -1.20% | 193,003 |
| Sep 15, 2025 | 13.29 | 13.41 | 13.28 | 13.28 | 13.28 | -0.75% | 122,527 |
| Sep 12, 2025 | 13.38 | 13.45 | 13.21 | 13.38 | 13.38 | 0.15% | 66,875 |
| Sep 11, 2025 | 13.23 | 13.41 | 13.21 | 13.36 | 13.36 | 1.14% | 125,741 |
| Sep 10, 2025 | 13.24 | 13.26 | 13.05 | 13.21 | 13.21 | -0.53% | 220,214 |
| Sep 9, 2025 | 13.63 | 13.64 | 13.25 | 13.28 | 13.15 | -2.85% | 271,120 |
| Sep 8, 2025 | 13.84 | 13.90 | 13.66 | 13.67 | 13.54 | -0.80% | 146,954 |
| Sep 5, 2025 | 13.89 | 13.92 | 13.78 | 13.78 | 13.65 | -0.93% | 158,086 |
| Sep 4, 2025 | 13.76 | 13.92 | 13.76 | 13.91 | 13.77 | 0.29% | 156,092 |
| Sep 3, 2025 | 13.82 | 13.89 | 13.80 | 13.87 | 13.74 | 0.36% | 111,565 |
| Sep 2, 2025 | 13.80 | 13.83 | 13.74 | 13.82 | 13.69 | -0.43% | 188,531 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.80 | 13.88 | 13.75 | 0.22% | 154,480 |
| Aug 28, 2025 | 13.78 | 13.85 | 13.71 | 13.85 | 13.72 | 0.87% | 198,818 |
| Aug 27, 2025 | 13.67 | 13.78 | 13.62 | 13.73 | 13.60 | 0.07% | 128,484 |
| Aug 26, 2025 | 13.50 | 13.73 | 13.50 | 13.72 | 13.59 | 1.93% | 208,448 |
| Aug 25, 2025 | 13.41 | 13.49 | 13.37 | 13.46 | 13.33 | 0.98% | 125,926 |
| Aug 22, 2025 | 13.33 | 13.41 | 13.30 | 13.33 | 13.20 | 0.38% | 155,119 |
| Aug 21, 2025 | 13.26 | 13.32 | 13.22 | 13.28 | 13.15 | 0.53% | 160,561 |
| Aug 20, 2025 | 13.14 | 13.28 | 13.14 | 13.21 | 13.08 | 0.20% | 145,402 |
| Aug 19, 2025 | 13.07 | 13.26 | 13.07 | 13.18 | 13.06 | 0.94% | 260,230 |
| Aug 18, 2025 | 13.14 | 13.21 | 13.06 | 13.06 | 12.93 | -0.08% | 242,897 |
| Aug 15, 2025 | 13.01 | 13.12 | 13.01 | 13.07 | 12.94 | 0.62% | 100,093 |
| Aug 14, 2025 | 12.86 | 13.07 | 12.86 | 12.99 | 12.86 | - | 150,714 |
| Aug 13, 2025 | 12.84 | 13.04 | 12.83 | 12.99 | 12.86 | 0.62% | 243,963 |
| Aug 12, 2025 | 12.42 | 12.92 | 12.38 | 12.91 | 12.78 | 4.87% | 338,735 |
| Aug 11, 2025 | 12.22 | 12.38 | 12.13 | 12.31 | 12.19 | 1.07% | 339,168 |
| Aug 8, 2025 | 12.29 | 12.30 | 12.10 | 12.18 | 11.94 | -0.57% | 502,826 |
| Aug 7, 2025 | 12.40 | 12.45 | 12.13 | 12.25 | 12.00 | -1.61% | 619,934 |
| Aug 6, 2025 | 12.55 | 12.71 | 12.44 | 12.45 | 12.20 | -1.81% | 271,615 |
| Aug 5, 2025 | 12.72 | 12.78 | 12.60 | 12.68 | 12.43 | -0.24% | 178,984 |
| Aug 4, 2025 | 12.81 | 12.83 | 12.63 | 12.71 | 12.46 | -0.08% | 171,038 |