Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
11.50
+0.13 (1.14%)
At close: Dec 22, 2025, 4:00 PM EST
11.50
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:10 PM EST
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.45 | 11.55 | 11.41 | 11.50 | - | 1.14% | 208,128 |
| Dec 19, 2025 | 11.06 | 11.43 | 11.06 | 11.37 | 11.37 | 2.80% | 339,579 |
| Dec 18, 2025 | 11.15 | 11.20 | 11.00 | 11.06 | 11.06 | -0.63% | 247,654 |
| Dec 17, 2025 | 11.08 | 11.20 | 11.06 | 11.13 | 11.13 | 0.45% | 259,129 |
| Dec 16, 2025 | 10.93 | 11.09 | 10.90 | 11.08 | 11.08 | 1.00% | 213,455 |
| Dec 15, 2025 | 10.92 | 11.05 | 10.92 | 10.97 | 10.97 | 0.27% | 498,702 |
| Dec 12, 2025 | 11.05 | 11.12 | 10.82 | 10.94 | 10.94 | -1.44% | 673,610 |
| Dec 11, 2025 | 11.03 | 11.13 | 10.95 | 11.10 | 11.10 | -0.09% | 292,367 |
| Dec 10, 2025 | 10.89 | 11.19 | 10.81 | 11.11 | 10.98 | -0.80% | 476,587 |
| Dec 9, 2025 | 11.15 | 11.28 | 11.15 | 11.20 | 11.07 | - | 363,020 |
| Dec 8, 2025 | 11.28 | 11.33 | 11.18 | 11.20 | 11.07 | -0.88% | 171,881 |
| Dec 5, 2025 | 11.37 | 11.44 | 11.23 | 11.30 | 11.17 | -0.35% | 152,729 |
| Dec 4, 2025 | 11.37 | 11.43 | 11.28 | 11.34 | 11.21 | -0.26% | 212,391 |
| Dec 3, 2025 | 11.32 | 11.52 | 11.28 | 11.37 | 11.24 | 0.09% | 252,189 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.32 | 11.36 | 11.23 | -0.61% | 258,348 |
| Dec 1, 2025 | 11.50 | 11.54 | 11.27 | 11.43 | 11.30 | -1.47% | 225,942 |
| Nov 28, 2025 | 11.60 | 11.77 | 11.58 | 11.60 | 11.46 | -0.17% | 162,362 |
| Nov 26, 2025 | 11.58 | 11.72 | 11.50 | 11.62 | 11.48 | 0.26% | 165,497 |
| Nov 25, 2025 | 11.47 | 11.73 | 11.45 | 11.59 | 11.45 | 0.35% | 250,631 |
| Nov 24, 2025 | 11.14 | 11.55 | 11.14 | 11.55 | 11.42 | 3.59% | 305,904 |
| Nov 21, 2025 | 11.18 | 11.26 | 11.11 | 11.15 | 11.02 | 0.27% | 231,260 |
| Nov 20, 2025 | 11.23 | 11.37 | 11.11 | 11.12 | 10.99 | -0.89% | 294,918 |
| Nov 19, 2025 | 11.28 | 11.37 | 11.17 | 11.22 | 11.09 | -0.97% | 279,819 |
| Nov 18, 2025 | 11.35 | 11.42 | 11.22 | 11.33 | 11.20 | -0.61% | 253,069 |
| Nov 17, 2025 | 11.65 | 11.76 | 11.23 | 11.40 | 11.27 | -2.65% | 387,856 |
| Nov 14, 2025 | 11.80 | 11.89 | 11.71 | 11.71 | 11.57 | -2.25% | 145,408 |
| Nov 13, 2025 | 11.94 | 12.00 | 11.68 | 11.98 | 11.84 | -0.33% | 351,348 |
| Nov 12, 2025 | 12.02 | 12.04 | 11.96 | 12.02 | 11.88 | - | 105,143 |
| Nov 11, 2025 | 12.06 | 12.11 | 11.96 | 12.02 | 11.88 | -0.99% | 211,807 |
| Nov 10, 2025 | 12.15 | 12.20 | 12.03 | 12.14 | 12.00 | -1.06% | 152,897 |
| Nov 7, 2025 | 12.31 | 12.37 | 12.14 | 12.27 | 12.00 | -0.41% | 85,795 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.26 | 12.32 | 12.05 | -0.65% | 88,533 |
| Nov 5, 2025 | 12.35 | 12.40 | 12.22 | 12.40 | 12.13 | 0.16% | 162,119 |
| Nov 4, 2025 | 12.52 | 12.62 | 12.30 | 12.38 | 12.11 | -1.35% | 124,530 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.50 | 12.55 | 12.27 | -3.24% | 176,920 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.80 | 12.97 | 12.68 | 1.41% | 106,808 |
| Oct 30, 2025 | 12.70 | 12.80 | 12.65 | 12.79 | 12.51 | 0.71% | 83,652 |
| Oct 29, 2025 | 12.73 | 12.80 | 12.68 | 12.70 | 12.42 | -0.39% | 99,498 |
| Oct 28, 2025 | 12.67 | 12.79 | 12.61 | 12.75 | 12.47 | 0.39% | 58,260 |
| Oct 27, 2025 | 12.74 | 12.79 | 12.62 | 12.70 | 12.42 | - | 180,510 |
| Oct 24, 2025 | 12.58 | 12.74 | 12.57 | 12.70 | 12.42 | 1.11% | 146,157 |
| Oct 23, 2025 | 12.39 | 12.59 | 12.32 | 12.56 | 12.28 | 1.95% | 107,980 |
| Oct 22, 2025 | 12.22 | 12.36 | 12.22 | 12.32 | 12.05 | 0.65% | 113,412 |
| Oct 21, 2025 | 12.19 | 12.52 | 12.13 | 12.24 | 11.97 | 0.08% | 328,753 |
| Oct 20, 2025 | 12.20 | 12.41 | 12.15 | 12.23 | 11.96 | 0.16% | 181,493 |
| Oct 17, 2025 | 12.30 | 12.35 | 12.11 | 12.21 | 11.94 | -1.13% | 160,585 |
| Oct 16, 2025 | 12.38 | 12.43 | 12.29 | 12.35 | 12.08 | 0.16% | 140,398 |
| Oct 15, 2025 | 12.47 | 12.48 | 12.31 | 12.33 | 12.06 | -0.64% | 176,474 |
| Oct 14, 2025 | 12.28 | 12.52 | 12.24 | 12.41 | 12.14 | -1.51% | 132,607 |
| Oct 13, 2025 | 12.71 | 12.71 | 12.31 | 12.60 | 12.19 | 0.80% | 168,934 |