Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
12.95
-1.82 (-12.32%)
At close: May 28, 2025, 4:00 PM
12.95
0.00 (0.00%)
After-hours: May 28, 2025, 5:11 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 13.09 | 13.39 | 12.85 | 12.95 | - | -12.32% | 2,303,400 |
| May 27, 2025 | 14.57 | 14.80 | 14.47 | 14.77 | 14.77 | 2.50% | 281,539 |
| May 23, 2025 | 14.35 | 14.52 | 14.26 | 14.41 | 14.41 | 0.42% | 110,770 |
| May 22, 2025 | 14.18 | 14.43 | 14.05 | 14.35 | 14.35 | 1.63% | 271,793 |
| May 21, 2025 | 14.10 | 14.29 | 14.08 | 14.12 | 14.12 | -0.21% | 191,223 |
| May 20, 2025 | 14.10 | 14.15 | 14.09 | 14.15 | 14.15 | - | 119,237 |
| May 19, 2025 | 14.11 | 14.16 | 14.07 | 14.15 | 14.15 | -0.14% | 235,109 |
| May 16, 2025 | 14.13 | 14.18 | 14.11 | 14.17 | 14.17 | 0.43% | 184,434 |
| May 15, 2025 | 14.11 | 14.12 | 13.97 | 14.11 | 14.11 | -0.07% | 238,904 |
| May 14, 2025 | 14.28 | 14.28 | 14.09 | 14.12 | 14.12 | -0.77% | 242,890 |
| May 13, 2025 | 14.24 | 14.27 | 14.20 | 14.23 | 14.23 | 0.07% | 157,091 |
| May 12, 2025 | 14.41 | 14.42 | 14.17 | 14.22 | 14.22 | -1.11% | 224,374 |
| May 9, 2025 | 14.45 | 14.45 | 14.35 | 14.38 | 14.18 | -0.14% | 175,299 |
| May 8, 2025 | 14.40 | 14.46 | 14.27 | 14.40 | 14.20 | -0.41% | 176,274 |
| May 7, 2025 | 14.50 | 14.52 | 14.32 | 14.46 | 14.26 | 0.21% | 187,561 |
| May 6, 2025 | 14.54 | 14.55 | 14.35 | 14.43 | 14.23 | -0.76% | 173,763 |
| May 5, 2025 | 14.30 | 14.67 | 14.18 | 14.54 | 14.34 | 1.47% | 233,385 |
| May 2, 2025 | 14.12 | 14.35 | 14.09 | 14.33 | 14.13 | 2.28% | 195,640 |
| May 1, 2025 | 14.06 | 14.10 | 13.95 | 14.01 | 13.82 | 0.07% | 157,830 |
| Apr 30, 2025 | 13.96 | 14.03 | 13.82 | 14.00 | 13.81 | - | 214,159 |
| Apr 29, 2025 | 14.03 | 14.16 | 13.98 | 14.00 | 13.81 | - | 190,111 |
| Apr 28, 2025 | 13.98 | 14.04 | 13.96 | 14.00 | 13.81 | -0.07% | 191,280 |
| Apr 25, 2025 | 14.05 | 14.06 | 13.91 | 14.01 | 13.82 | - | 158,296 |
| Apr 24, 2025 | 13.91 | 14.06 | 13.91 | 14.01 | 13.82 | 0.14% | 97,357 |
| Apr 23, 2025 | 14.05 | 14.06 | 13.80 | 13.99 | 13.80 | 1.38% | 161,021 |
| Apr 22, 2025 | 13.84 | 13.91 | 13.65 | 13.80 | 13.61 | 1.02% | 169,194 |
| Apr 21, 2025 | 13.90 | 13.90 | 13.56 | 13.66 | 13.47 | -1.80% | 204,285 |
| Apr 17, 2025 | 13.97 | 14.11 | 13.81 | 13.91 | 13.72 | 0.72% | 179,072 |
| Apr 16, 2025 | 13.94 | 14.03 | 13.78 | 13.81 | 13.62 | -0.93% | 184,665 |
| Apr 15, 2025 | 14.03 | 14.10 | 13.93 | 13.94 | 13.75 | -0.50% | 235,724 |
| Apr 14, 2025 | 14.06 | 14.10 | 13.85 | 14.01 | 13.82 | 0.86% | 168,899 |
| Apr 11, 2025 | 14.07 | 14.15 | 13.86 | 13.89 | 13.70 | -1.14% | 197,567 |
| Apr 10, 2025 | 14.59 | 14.59 | 13.79 | 14.05 | 13.86 | -4.68% | 251,743 |
| Apr 9, 2025 | 13.90 | 14.83 | 13.79 | 14.74 | 14.33 | 5.21% | 399,219 |
| Apr 8, 2025 | 13.76 | 14.45 | 13.75 | 14.01 | 13.62 | 4.40% | 404,505 |
| Apr 7, 2025 | 13.00 | 13.72 | 12.73 | 13.42 | 13.05 | -4.76% | 657,553 |
| Apr 4, 2025 | 14.60 | 14.60 | 13.61 | 14.09 | 13.70 | -5.02% | 688,856 |
| Apr 3, 2025 | 14.97 | 15.00 | 14.72 | 14.84 | 14.42 | -2.34% | 300,895 |
| Apr 2, 2025 | 15.14 | 15.20 | 15.11 | 15.19 | 14.77 | 0.26% | 187,290 |
| Apr 1, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 14.73 | 1.34% | 232,846 |
| Mar 31, 2025 | 14.93 | 15.01 | 14.70 | 14.95 | 14.54 | -0.20% | 327,271 |
| Mar 28, 2025 | 15.12 | 15.15 | 14.92 | 14.98 | 14.57 | -0.53% | 154,523 |
| Mar 27, 2025 | 15.00 | 15.07 | 14.91 | 15.06 | 14.64 | 1.07% | 173,301 |
| Mar 26, 2025 | 15.03 | 15.11 | 14.81 | 14.90 | 14.49 | -0.73% | 215,085 |
| Mar 25, 2025 | 15.02 | 15.08 | 14.99 | 15.01 | 14.59 | - | 182,473 |
| Mar 24, 2025 | 15.02 | 15.05 | 15.00 | 15.01 | 14.59 | 0.33% | 280,935 |
| Mar 21, 2025 | 14.78 | 15.10 | 14.73 | 14.96 | 14.55 | -0.20% | 273,044 |
| Mar 20, 2025 | 14.65 | 15.03 | 14.51 | 14.99 | 14.58 | 2.32% | 226,122 |
| Mar 19, 2025 | 15.10 | 15.12 | 14.56 | 14.65 | 14.24 | -2.79% | 836,518 |
| Mar 18, 2025 | 15.22 | 15.22 | 15.05 | 15.07 | 14.65 | -0.72% | 241,654 |