Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
11.60
-0.02 (-0.17%)
Nov 28, 2025, 1:00 PM EST - Market closed
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.60 | 11.77 | 11.58 | 11.60 | 11.60 | -0.17% | 162,350 |
| Nov 26, 2025 | 11.58 | 11.72 | 11.50 | 11.62 | 11.62 | 0.26% | 163,889 |
| Nov 25, 2025 | 11.47 | 11.73 | 11.45 | 11.59 | 11.59 | 0.35% | 250,456 |
| Nov 24, 2025 | 11.14 | 11.55 | 11.14 | 11.55 | 11.55 | 3.59% | 305,596 |
| Nov 21, 2025 | 11.18 | 11.26 | 11.11 | 11.15 | 11.15 | 0.27% | 231,250 |
| Nov 20, 2025 | 11.23 | 11.37 | 11.11 | 11.12 | 11.12 | -0.89% | 294,915 |
| Nov 19, 2025 | 11.28 | 11.37 | 11.17 | 11.22 | 11.22 | -0.97% | 279,819 |
| Nov 18, 2025 | 11.35 | 11.42 | 11.22 | 11.33 | 11.33 | -0.61% | 253,069 |
| Nov 17, 2025 | 11.65 | 11.76 | 11.23 | 11.40 | 11.40 | -2.65% | 387,856 |
| Nov 14, 2025 | 11.80 | 11.89 | 11.71 | 11.71 | 11.71 | -2.25% | 145,408 |
| Nov 13, 2025 | 11.94 | 12.00 | 11.68 | 11.98 | 11.98 | -0.33% | 351,348 |
| Nov 12, 2025 | 12.02 | 12.04 | 11.96 | 12.02 | 12.02 | - | 105,143 |
| Nov 11, 2025 | 12.06 | 12.11 | 11.96 | 12.02 | 12.02 | -0.99% | 211,807 |
| Nov 10, 2025 | 12.15 | 12.20 | 12.03 | 12.14 | 12.14 | -1.06% | 152,897 |
| Nov 7, 2025 | 12.31 | 12.37 | 12.14 | 12.27 | 12.14 | -0.41% | 85,795 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.26 | 12.32 | 12.19 | -0.65% | 88,533 |
| Nov 5, 2025 | 12.35 | 12.40 | 12.22 | 12.40 | 12.27 | 0.16% | 162,119 |
| Nov 4, 2025 | 12.52 | 12.62 | 12.30 | 12.38 | 12.25 | -1.35% | 124,530 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.50 | 12.55 | 12.42 | -3.24% | 176,920 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.80 | 12.97 | 12.83 | 1.41% | 106,808 |
| Oct 30, 2025 | 12.70 | 12.80 | 12.65 | 12.79 | 12.65 | 0.71% | 83,652 |
| Oct 29, 2025 | 12.73 | 12.80 | 12.68 | 12.70 | 12.57 | -0.39% | 99,498 |
| Oct 28, 2025 | 12.67 | 12.79 | 12.61 | 12.75 | 12.61 | 0.39% | 58,260 |
| Oct 27, 2025 | 12.74 | 12.79 | 12.62 | 12.70 | 12.57 | - | 180,510 |
| Oct 24, 2025 | 12.58 | 12.74 | 12.57 | 12.70 | 12.57 | 1.11% | 146,157 |
| Oct 23, 2025 | 12.39 | 12.59 | 12.32 | 12.56 | 12.43 | 1.95% | 107,980 |
| Oct 22, 2025 | 12.22 | 12.36 | 12.22 | 12.32 | 12.19 | 0.65% | 113,412 |
| Oct 21, 2025 | 12.19 | 12.52 | 12.13 | 12.24 | 12.11 | 0.08% | 328,753 |
| Oct 20, 2025 | 12.20 | 12.41 | 12.15 | 12.23 | 12.10 | 0.16% | 181,493 |
| Oct 17, 2025 | 12.30 | 12.35 | 12.11 | 12.21 | 12.08 | -1.13% | 160,585 |
| Oct 16, 2025 | 12.38 | 12.43 | 12.29 | 12.35 | 12.22 | 0.16% | 140,398 |
| Oct 15, 2025 | 12.47 | 12.48 | 12.31 | 12.33 | 12.20 | -0.64% | 176,474 |
| Oct 14, 2025 | 12.28 | 12.52 | 12.24 | 12.41 | 12.28 | -1.51% | 132,607 |
| Oct 13, 2025 | 12.71 | 12.71 | 12.31 | 12.60 | 12.34 | 0.80% | 168,934 |
| Oct 10, 2025 | 12.73 | 12.82 | 12.50 | 12.50 | 12.24 | -1.65% | 140,099 |
| Oct 9, 2025 | 12.77 | 12.83 | 12.69 | 12.71 | 12.45 | -0.47% | 102,327 |
| Oct 8, 2025 | 12.79 | 12.85 | 12.68 | 12.77 | 12.50 | 0.24% | 106,246 |
| Oct 7, 2025 | 13.00 | 13.02 | 12.71 | 12.74 | 12.47 | -1.47% | 212,249 |
| Oct 6, 2025 | 13.16 | 13.19 | 12.92 | 12.93 | 12.66 | -1.75% | 167,106 |
| Oct 3, 2025 | 13.37 | 13.40 | 13.15 | 13.16 | 12.89 | -1.57% | 134,617 |
| Oct 2, 2025 | 13.34 | 13.39 | 13.31 | 13.37 | 13.09 | 0.07% | 48,410 |
| Oct 1, 2025 | 13.37 | 13.55 | 13.33 | 13.36 | 13.08 | -0.74% | 167,095 |
| Sep 30, 2025 | 13.34 | 13.50 | 13.28 | 13.46 | 13.18 | 1.28% | 175,944 |
| Sep 29, 2025 | 13.28 | 13.33 | 13.20 | 13.29 | 13.01 | 0.15% | 143,889 |
| Sep 26, 2025 | 13.25 | 13.31 | 13.15 | 13.27 | 12.99 | 1.07% | 114,908 |
| Sep 25, 2025 | 13.14 | 13.30 | 13.13 | 13.13 | 12.86 | -1.06% | 118,417 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 12.99 | 0.23% | 79,715 |
| Sep 23, 2025 | 13.16 | 13.32 | 13.16 | 13.24 | 12.96 | 0.61% | 113,122 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.16 | 13.16 | 12.89 | -1.28% | 148,719 |
| Sep 19, 2025 | 13.10 | 13.33 | 13.10 | 13.33 | 13.05 | 1.99% | 123,158 |