Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
12.72
-0.27 (-2.08%)
At close: Aug 1, 2025, 4:00 PM
12.73
+0.01 (0.08%)
After-hours: Aug 1, 2025, 7:00 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.91 | 12.97 | 12.70 | 12.72 | 12.72 | -2.08% | 220,244 |
| Jul 31, 2025 | 13.00 | 13.06 | 12.92 | 12.99 | 12.99 | 0.15% | 224,665 |
| Jul 30, 2025 | 12.92 | 13.15 | 12.92 | 12.97 | 12.97 | -0.23% | 199,175 |
| Jul 29, 2025 | 12.97 | 13.03 | 12.90 | 13.00 | 13.00 | 0.54% | 224,844 |
| Jul 28, 2025 | 12.98 | 13.12 | 12.92 | 12.93 | 12.93 | -0.15% | 394,979 |
| Jul 25, 2025 | 12.59 | 13.03 | 12.59 | 12.95 | 12.95 | 2.86% | 355,702 |
| Jul 24, 2025 | 12.70 | 12.76 | 12.46 | 12.59 | 12.59 | -1.49% | 1,350,772 |
| Jul 23, 2025 | 13.31 | 13.48 | 12.77 | 12.78 | 12.78 | -4.98% | 708,581 |
| Jul 22, 2025 | 13.35 | 13.55 | 13.29 | 13.45 | 13.45 | 0.07% | 260,163 |
| Jul 21, 2025 | 13.59 | 13.60 | 13.40 | 13.44 | 13.44 | -1.61% | 348,898 |
| Jul 18, 2025 | 13.38 | 13.67 | 13.24 | 13.66 | 13.66 | 1.64% | 972,204 |
| Jul 17, 2025 | 13.42 | 13.50 | 13.40 | 13.44 | 13.44 | 0.15% | 209,690 |
| Jul 16, 2025 | 13.48 | 13.50 | 13.18 | 13.42 | 13.42 | -0.81% | 276,140 |
| Jul 15, 2025 | 13.55 | 13.69 | 13.39 | 13.53 | 13.53 | 0.07% | 171,286 |
| Jul 14, 2025 | 13.75 | 13.75 | 13.38 | 13.52 | 13.52 | -1.53% | 332,868 |
| Jul 11, 2025 | 13.91 | 13.91 | 13.67 | 13.73 | 13.73 | -2.00% | 194,722 |
| Jul 10, 2025 | 13.90 | 14.05 | 13.83 | 14.01 | 13.88 | 0.79% | 137,482 |
| Jul 9, 2025 | 13.85 | 13.92 | 13.81 | 13.90 | 13.77 | 0.94% | 174,938 |
| Jul 8, 2025 | 13.64 | 13.80 | 13.64 | 13.77 | 13.64 | 0.51% | 174,113 |
| Jul 7, 2025 | 13.77 | 13.86 | 13.66 | 13.70 | 13.57 | -0.72% | 201,614 |
| Jul 3, 2025 | 13.77 | 13.85 | 13.75 | 13.80 | 13.67 | 0.44% | 118,793 |
| Jul 2, 2025 | 13.75 | 13.81 | 13.62 | 13.74 | 13.61 | 0.07% | 193,659 |
| Jul 1, 2025 | 13.75 | 13.83 | 13.70 | 13.73 | 13.60 | 0.44% | 100,134 |
| Jun 30, 2025 | 13.78 | 13.80 | 13.55 | 13.67 | 13.54 | -0.58% | 192,245 |
| Jun 27, 2025 | 13.38 | 13.84 | 13.32 | 13.75 | 13.62 | 2.38% | 403,635 |
| Jun 26, 2025 | 13.45 | 13.46 | 13.38 | 13.43 | 13.30 | 0.45% | 97,106 |
| Jun 25, 2025 | 13.38 | 13.42 | 13.32 | 13.37 | 13.25 | -0.37% | 201,415 |
| Jun 24, 2025 | 13.34 | 13.45 | 13.34 | 13.42 | 13.29 | 0.60% | 127,455 |
| Jun 23, 2025 | 13.31 | 13.40 | 13.30 | 13.34 | 13.22 | -0.45% | 164,455 |
| Jun 20, 2025 | 13.29 | 13.43 | 13.29 | 13.40 | 13.27 | 0.15% | 200,412 |
| Jun 18, 2025 | 13.30 | 13.43 | 13.30 | 13.38 | 13.26 | 0.22% | 227,254 |
| Jun 17, 2025 | 13.26 | 13.44 | 13.26 | 13.35 | 13.23 | 0.68% | 231,752 |
| Jun 16, 2025 | 13.17 | 13.35 | 13.07 | 13.26 | 13.14 | 1.38% | 313,189 |
| Jun 13, 2025 | 13.15 | 13.30 | 13.08 | 13.08 | 12.96 | -0.53% | 295,905 |
| Jun 12, 2025 | 13.25 | 13.38 | 13.10 | 13.15 | 13.03 | -0.98% | 334,281 |
| Jun 11, 2025 | 13.24 | 13.42 | 13.15 | 13.28 | 13.16 | -0.30% | 335,587 |
| Jun 10, 2025 | 13.11 | 13.39 | 13.02 | 13.32 | 13.20 | 0.83% | 449,745 |
| Jun 9, 2025 | 13.04 | 13.28 | 13.03 | 13.21 | 12.89 | 2.17% | 483,687 |
| Jun 6, 2025 | 12.90 | 13.00 | 12.86 | 12.93 | 12.62 | 0.86% | 270,296 |
| Jun 5, 2025 | 12.77 | 12.88 | 12.77 | 12.82 | 12.51 | 0.16% | 263,609 |
| Jun 4, 2025 | 12.79 | 12.93 | 12.63 | 12.80 | 12.49 | -0.62% | 993,515 |
| Jun 3, 2025 | 13.20 | 13.25 | 12.86 | 12.88 | 12.57 | -2.57% | 994,206 |
| Jun 2, 2025 | 13.34 | 13.35 | 13.20 | 13.22 | 12.90 | -0.83% | 324,364 |
| May 30, 2025 | 13.18 | 13.35 | 13.08 | 13.33 | 13.01 | 1.14% | 493,146 |
| May 29, 2025 | 13.00 | 13.19 | 12.92 | 13.18 | 12.86 | 1.78% | 748,189 |
| May 28, 2025 | 13.09 | 13.39 | 12.85 | 12.95 | 12.64 | -12.32% | 2,326,144 |
| May 27, 2025 | 14.57 | 14.80 | 14.47 | 14.77 | 14.42 | 2.50% | 281,539 |
| May 23, 2025 | 14.35 | 14.52 | 14.26 | 14.41 | 14.06 | 0.42% | 110,770 |
| May 22, 2025 | 14.18 | 14.43 | 14.05 | 14.35 | 14.01 | 1.63% | 271,793 |
| May 21, 2025 | 14.10 | 14.29 | 14.08 | 14.12 | 13.78 | -0.21% | 191,223 |