Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
14.54
+0.21 (1.47%)
May 5, 2025, 4:00 PM EDT - Market closed
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 14.30 | 14.67 | 14.18 | 14.54 | 14.54 | 1.47% | 233,385 |
| May 2, 2025 | 14.12 | 14.35 | 14.09 | 14.33 | 14.33 | 2.28% | 195,640 |
| May 1, 2025 | 14.06 | 14.10 | 13.95 | 14.01 | 14.01 | 0.07% | 157,830 |
| Apr 30, 2025 | 13.96 | 14.03 | 13.82 | 14.00 | 14.00 | - | 214,159 |
| Apr 29, 2025 | 14.03 | 14.16 | 13.98 | 14.00 | 14.00 | - | 190,111 |
| Apr 28, 2025 | 13.98 | 14.04 | 13.96 | 14.00 | 14.00 | -0.07% | 191,280 |
| Apr 25, 2025 | 14.05 | 14.06 | 13.91 | 14.01 | 14.01 | - | 158,296 |
| Apr 24, 2025 | 13.91 | 14.06 | 13.91 | 14.01 | 14.01 | 0.14% | 97,357 |
| Apr 23, 2025 | 14.05 | 14.06 | 13.80 | 13.99 | 13.99 | 1.38% | 161,021 |
| Apr 22, 2025 | 13.84 | 13.91 | 13.65 | 13.80 | 13.80 | 1.02% | 169,194 |
| Apr 21, 2025 | 13.90 | 13.90 | 13.56 | 13.66 | 13.66 | -1.80% | 204,285 |
| Apr 17, 2025 | 13.97 | 14.11 | 13.81 | 13.91 | 13.91 | 0.72% | 179,072 |
| Apr 16, 2025 | 13.94 | 14.03 | 13.78 | 13.81 | 13.81 | -0.93% | 184,665 |
| Apr 15, 2025 | 14.03 | 14.10 | 13.93 | 13.94 | 13.94 | -0.50% | 235,724 |
| Apr 14, 2025 | 14.06 | 14.10 | 13.85 | 14.01 | 14.01 | 0.86% | 168,899 |
| Apr 11, 2025 | 14.07 | 14.15 | 13.86 | 13.89 | 13.89 | -1.14% | 197,567 |
| Apr 10, 2025 | 14.59 | 14.59 | 13.79 | 14.05 | 14.05 | -4.68% | 251,743 |
| Apr 9, 2025 | 13.90 | 14.83 | 13.79 | 14.74 | 14.53 | 5.21% | 399,219 |
| Apr 8, 2025 | 13.76 | 14.45 | 13.75 | 14.01 | 13.81 | 4.40% | 404,505 |
| Apr 7, 2025 | 13.00 | 13.72 | 12.73 | 13.42 | 13.23 | -4.76% | 657,553 |
| Apr 4, 2025 | 14.60 | 14.60 | 13.61 | 14.09 | 13.89 | -5.02% | 688,856 |
| Apr 3, 2025 | 14.97 | 15.00 | 14.72 | 14.84 | 14.63 | -2.34% | 300,895 |
| Apr 2, 2025 | 15.14 | 15.20 | 15.11 | 15.19 | 14.98 | 0.26% | 187,290 |
| Apr 1, 2025 | 15.05 | 15.15 | 15.00 | 15.15 | 14.94 | 1.34% | 232,846 |
| Mar 31, 2025 | 14.93 | 15.01 | 14.70 | 14.95 | 14.74 | -0.20% | 327,271 |
| Mar 28, 2025 | 15.12 | 15.15 | 14.92 | 14.98 | 14.77 | -0.53% | 154,523 |
| Mar 27, 2025 | 15.00 | 15.07 | 14.91 | 15.06 | 14.85 | 1.07% | 173,301 |
| Mar 26, 2025 | 15.03 | 15.11 | 14.81 | 14.90 | 14.69 | -0.73% | 215,085 |
| Mar 25, 2025 | 15.02 | 15.08 | 14.99 | 15.01 | 14.80 | - | 182,473 |
| Mar 24, 2025 | 15.02 | 15.05 | 15.00 | 15.01 | 14.80 | 0.33% | 280,935 |
| Mar 21, 2025 | 14.78 | 15.10 | 14.73 | 14.96 | 14.75 | -0.20% | 273,044 |
| Mar 20, 2025 | 14.65 | 15.03 | 14.51 | 14.99 | 14.78 | 2.32% | 226,122 |
| Mar 19, 2025 | 15.10 | 15.12 | 14.56 | 14.65 | 14.44 | -2.79% | 836,518 |
| Mar 18, 2025 | 15.22 | 15.22 | 15.05 | 15.07 | 14.86 | -0.72% | 241,654 |
| Mar 17, 2025 | 15.24 | 15.33 | 15.17 | 15.18 | 14.97 | -0.39% | 280,330 |
| Mar 14, 2025 | 15.32 | 15.35 | 15.21 | 15.24 | 15.03 | -0.65% | 233,470 |
| Mar 13, 2025 | 15.45 | 15.53 | 15.31 | 15.34 | 15.13 | -0.39% | 259,477 |
| Mar 12, 2025 | 15.65 | 15.65 | 15.38 | 15.40 | 15.18 | -1.09% | 255,563 |
| Mar 11, 2025 | 15.73 | 15.89 | 15.36 | 15.57 | 15.35 | -2.26% | 533,761 |
| Mar 10, 2025 | 15.96 | 16.05 | 15.87 | 15.93 | 15.51 | -0.62% | 355,034 |
| Mar 7, 2025 | 15.75 | 16.03 | 15.70 | 16.03 | 15.61 | 1.84% | 301,039 |
| Mar 6, 2025 | 15.80 | 15.84 | 15.72 | 15.74 | 15.32 | -0.51% | 229,889 |
| Mar 5, 2025 | 15.77 | 15.85 | 15.77 | 15.82 | 15.40 | 0.44% | 259,934 |
| Mar 4, 2025 | 15.82 | 15.84 | 15.70 | 15.75 | 15.33 | -0.19% | 312,943 |
| Mar 3, 2025 | 15.95 | 15.99 | 15.77 | 15.78 | 15.36 | -0.75% | 382,729 |
| Feb 28, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 15.48 | 0.89% | 300,333 |
| Feb 27, 2025 | 15.84 | 15.87 | 15.74 | 15.76 | 15.34 | - | 178,589 |
| Feb 26, 2025 | 15.80 | 15.81 | 15.75 | 15.76 | 15.34 | -0.06% | 173,025 |
| Feb 25, 2025 | 15.80 | 15.91 | 15.74 | 15.77 | 15.35 | -0.25% | 311,360 |
| Feb 24, 2025 | 15.95 | 15.98 | 15.79 | 15.81 | 15.39 | -0.75% | 232,540 |