Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
15.34
-0.06 (-0.39%)
At close: Mar 13, 2025, 4:00 PM
15.37
+0.03 (0.20%)
After-hours: Mar 13, 2025, 7:51 PM EST
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 15.45 | 15.53 | 15.31 | 15.34 | 15.34 | -0.39% | 259,477 |
| Mar 12, 2025 | 15.65 | 15.65 | 15.38 | 15.40 | 15.40 | -1.09% | 255,563 |
| Mar 11, 2025 | 15.73 | 15.89 | 15.36 | 15.57 | 15.57 | -2.26% | 533,761 |
| Mar 10, 2025 | 15.96 | 16.05 | 15.87 | 15.93 | 15.73 | -0.62% | 355,034 |
| Mar 7, 2025 | 15.75 | 16.03 | 15.70 | 16.03 | 15.83 | 1.84% | 301,039 |
| Mar 6, 2025 | 15.80 | 15.84 | 15.72 | 15.74 | 15.54 | -0.51% | 229,889 |
| Mar 5, 2025 | 15.77 | 15.85 | 15.77 | 15.82 | 15.62 | 0.44% | 259,934 |
| Mar 4, 2025 | 15.82 | 15.84 | 15.70 | 15.75 | 15.55 | -0.19% | 312,943 |
| Mar 3, 2025 | 15.95 | 15.99 | 15.77 | 15.78 | 15.58 | -0.75% | 382,729 |
| Feb 28, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.70 | 0.89% | 300,333 |
| Feb 27, 2025 | 15.84 | 15.87 | 15.74 | 15.76 | 15.56 | - | 178,589 |
| Feb 26, 2025 | 15.80 | 15.81 | 15.75 | 15.76 | 15.56 | -0.06% | 173,025 |
| Feb 25, 2025 | 15.80 | 15.91 | 15.74 | 15.77 | 15.57 | -0.25% | 311,360 |
| Feb 24, 2025 | 15.95 | 15.98 | 15.79 | 15.81 | 15.61 | -0.75% | 232,540 |
| Feb 21, 2025 | 16.00 | 16.03 | 15.90 | 15.93 | 15.73 | -0.25% | 183,467 |
| Feb 20, 2025 | 15.80 | 16.11 | 15.79 | 15.97 | 15.77 | 1.20% | 200,917 |
| Feb 19, 2025 | 15.80 | 15.86 | 15.76 | 15.78 | 15.58 | -0.13% | 140,275 |
| Feb 18, 2025 | 15.97 | 15.98 | 15.78 | 15.80 | 15.60 | -0.63% | 290,226 |
| Feb 14, 2025 | 15.91 | 15.98 | 15.85 | 15.90 | 15.70 | 0.32% | 111,869 |
| Feb 13, 2025 | 16.09 | 16.16 | 15.84 | 15.85 | 15.65 | -2.34% | 744,934 |
| Feb 12, 2025 | 15.90 | 16.23 | 15.85 | 16.23 | 16.02 | 1.88% | 312,430 |
| Feb 11, 2025 | 15.80 | 15.99 | 15.78 | 15.93 | 15.73 | 0.63% | 226,213 |
| Feb 10, 2025 | 15.72 | 15.87 | 15.61 | 15.83 | 15.63 | -0.63% | 275,833 |
| Feb 7, 2025 | 15.99 | 16.00 | 15.80 | 15.93 | 15.53 | -0.25% | 233,416 |
| Feb 6, 2025 | 16.05 | 16.08 | 15.92 | 15.97 | 15.57 | -0.50% | 268,445 |
| Feb 5, 2025 | 16.00 | 16.09 | 16.00 | 16.05 | 15.65 | 0.44% | 210,354 |
| Feb 4, 2025 | 15.94 | 16.03 | 15.91 | 15.98 | 15.58 | 0.57% | 275,942 |
| Feb 3, 2025 | 15.75 | 15.89 | 15.71 | 15.89 | 15.49 | 0.57% | 233,449 |
| Jan 31, 2025 | 15.75 | 15.84 | 15.73 | 15.80 | 15.41 | 0.64% | 259,247 |
| Jan 30, 2025 | 15.72 | 15.75 | 15.67 | 15.70 | 15.31 | 0.13% | 199,549 |
| Jan 29, 2025 | 15.75 | 15.75 | 15.65 | 15.68 | 15.29 | 0.06% | 117,712 |
| Jan 28, 2025 | 15.69 | 15.69 | 15.63 | 15.67 | 15.28 | 0.06% | 194,387 |
| Jan 27, 2025 | 15.73 | 15.75 | 15.66 | 15.66 | 15.27 | - | 193,500 |
| Jan 24, 2025 | 15.72 | 15.72 | 15.65 | 15.66 | 15.27 | - | 231,381 |
| Jan 23, 2025 | 15.66 | 15.68 | 15.63 | 15.66 | 15.27 | - | 227,607 |
| Jan 22, 2025 | 15.73 | 15.73 | 15.64 | 15.66 | 15.27 | 0.19% | 170,483 |
| Jan 21, 2025 | 15.77 | 15.78 | 15.63 | 15.63 | 15.24 | -0.57% | 290,423 |
| Jan 17, 2025 | 15.82 | 15.90 | 15.69 | 15.72 | 15.33 | -0.57% | 275,899 |
| Jan 16, 2025 | 15.85 | 15.93 | 15.81 | 15.81 | 15.42 | - | 92,430 |
| Jan 15, 2025 | 15.85 | 15.85 | 15.77 | 15.81 | 15.42 | 0.25% | 111,831 |
| Jan 14, 2025 | 15.84 | 15.99 | 15.76 | 15.77 | 15.38 | -0.32% | 136,826 |
| Jan 13, 2025 | 16.11 | 16.15 | 15.81 | 15.82 | 15.42 | -3.42% | 238,850 |
| Jan 10, 2025 | 16.27 | 16.39 | 16.02 | 16.38 | 15.77 | 0.68% | 421,731 |
| Jan 8, 2025 | 16.10 | 16.28 | 16.08 | 16.27 | 15.67 | 1.24% | 281,533 |
| Jan 7, 2025 | 16.00 | 16.12 | 15.94 | 16.07 | 15.47 | 0.44% | 169,196 |
| Jan 6, 2025 | 15.99 | 16.05 | 15.90 | 16.00 | 15.41 | 0.06% | 303,715 |
| Jan 3, 2025 | 15.82 | 16.03 | 15.75 | 15.99 | 15.40 | 1.07% | 251,809 |
| Jan 2, 2025 | 15.70 | 15.82 | 15.61 | 15.82 | 15.23 | 1.80% | 216,655 |
| Dec 31, 2024 | 15.43 | 15.59 | 15.39 | 15.54 | 14.96 | 0.91% | 278,822 |
| Dec 30, 2024 | 15.43 | 15.43 | 15.30 | 15.40 | 14.83 | -0.06% | 250,580 |