Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
9.55
-0.01 (-0.10%)
At close: Mar 20, 2026, 4:00 PM EDT
9.50
-0.05 (-0.52%)
After-hours: Mar 20, 2026, 7:00 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.53 | 9.60 | 9.48 | 9.55 | 9.55 | -0.10% | 81,917 |
| Mar 19, 2026 | 9.46 | 9.59 | 9.43 | 9.56 | 9.56 | 0.53% | 80,113 |
| Mar 18, 2026 | 9.54 | 9.54 | 9.45 | 9.51 | 9.51 | -0.31% | 72,719 |
| Mar 17, 2026 | 9.44 | 9.61 | 9.43 | 9.54 | 9.54 | 0.63% | 92,630 |
| Mar 16, 2026 | 9.62 | 9.62 | 9.45 | 9.48 | 9.48 | -0.63% | 133,621 |
| Mar 13, 2026 | 9.57 | 9.61 | 9.48 | 9.54 | 9.54 | -0.63% | 198,244 |
| Mar 12, 2026 | 9.67 | 9.72 | 9.56 | 9.60 | 9.60 | -0.93% | 169,024 |
| Mar 11, 2026 | 9.62 | 9.74 | 9.58 | 9.69 | 9.69 | -0.21% | 174,615 |
| Mar 10, 2026 | 9.65 | 9.83 | 9.56 | 9.71 | 9.60 | 2.00% | 230,677 |
| Mar 9, 2026 | 9.49 | 9.54 | 9.30 | 9.52 | 9.41 | 1.06% | 340,096 |
| Mar 6, 2026 | 9.67 | 9.77 | 9.42 | 9.42 | 9.31 | -4.72% | 575,010 |
| Mar 5, 2026 | 9.83 | 9.99 | 9.79 | 9.89 | 9.77 | 0.17% | 172,920 |
| Mar 4, 2026 | 10.05 | 10.15 | 9.85 | 9.87 | 9.76 | -0.90% | 297,367 |
| Mar 3, 2026 | 9.87 | 9.96 | 9.82 | 9.96 | 9.85 | -0.20% | 136,268 |
| Mar 2, 2026 | 9.75 | 10.05 | 9.72 | 9.98 | 9.87 | 0.71% | 168,554 |
| Feb 27, 2026 | 9.80 | 9.99 | 9.79 | 9.91 | 9.80 | -1.00% | 191,088 |
| Feb 26, 2026 | 9.88 | 10.07 | 9.88 | 10.01 | 9.90 | 1.01% | 145,100 |
| Feb 25, 2026 | 9.92 | 9.99 | 9.81 | 9.91 | 9.80 | -0.10% | 149,265 |
| Feb 24, 2026 | 10.00 | 10.07 | 9.86 | 9.92 | 9.81 | -0.70% | 126,879 |
| Feb 23, 2026 | 9.96 | 10.16 | 9.93 | 9.99 | 9.88 | - | 126,678 |
| Feb 20, 2026 | 10.04 | 10.11 | 9.96 | 9.99 | 9.88 | -0.89% | 106,583 |
| Feb 19, 2026 | 10.20 | 10.27 | 10.05 | 10.08 | 9.97 | -2.33% | 151,547 |
| Feb 18, 2026 | 10.16 | 10.36 | 10.12 | 10.32 | 10.20 | 1.98% | 120,787 |
| Feb 17, 2026 | 9.88 | 10.16 | 9.78 | 10.12 | 10.01 | -0.39% | 286,451 |
| Feb 13, 2026 | 10.39 | 10.39 | 10.13 | 10.16 | 10.04 | -1.45% | 115,647 |
| Feb 12, 2026 | 10.35 | 10.46 | 10.25 | 10.31 | 10.19 | -0.10% | 129,933 |
| Feb 11, 2026 | 10.16 | 10.40 | 10.16 | 10.32 | 10.20 | 2.89% | 198,983 |
| Feb 10, 2026 | 10.15 | 10.16 | 9.91 | 10.03 | 9.92 | -1.18% | 306,577 |
| Feb 9, 2026 | 10.20 | 10.24 | 10.03 | 10.15 | 10.04 | -2.12% | 176,256 |
| Feb 6, 2026 | 10.35 | 10.47 | 10.23 | 10.37 | 10.14 | 0.48% | 161,543 |
| Feb 5, 2026 | 10.54 | 10.59 | 10.31 | 10.32 | 10.09 | -3.28% | 170,456 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.53 | 10.67 | 10.44 | 0.76% | 121,239 |
| Feb 3, 2026 | 10.82 | 10.82 | 10.40 | 10.59 | 10.36 | -2.31% | 287,702 |
| Feb 2, 2026 | 10.86 | 10.98 | 10.79 | 10.84 | 10.60 | -0.64% | 187,529 |
| Jan 30, 2026 | 11.00 | 11.28 | 10.88 | 10.91 | 10.67 | -3.62% | 539,548 |
| Jan 29, 2026 | 11.17 | 11.33 | 11.17 | 11.32 | 11.07 | 0.53% | 95,894 |
| Jan 28, 2026 | 11.18 | 11.28 | 11.11 | 11.26 | 11.01 | 0.99% | 171,090 |
| Jan 27, 2026 | 11.25 | 11.28 | 11.12 | 11.15 | 10.91 | -0.89% | 119,008 |
| Jan 26, 2026 | 11.30 | 11.32 | 11.13 | 11.25 | 11.00 | -0.44% | 208,678 |
| Jan 23, 2026 | 11.30 | 11.34 | 11.24 | 11.30 | 11.05 | - | 169,813 |
| Jan 22, 2026 | 11.21 | 11.33 | 11.11 | 11.30 | 11.05 | 1.16% | 119,163 |
| Jan 21, 2026 | 11.10 | 11.24 | 11.09 | 11.17 | 10.93 | 0.72% | 77,396 |
| Jan 20, 2026 | 11.04 | 11.18 | 11.03 | 11.09 | 10.85 | -0.72% | 134,073 |
| Jan 16, 2026 | 11.16 | 11.25 | 11.06 | 11.17 | 10.93 | 0.36% | 1,006,236 |
| Jan 15, 2026 | 11.12 | 11.20 | 11.08 | 11.13 | 10.89 | -0.27% | 308,669 |
| Jan 14, 2026 | 11.08 | 11.20 | 10.97 | 11.16 | 10.92 | 1.09% | 292,874 |
| Jan 13, 2026 | 11.05 | 11.05 | 10.90 | 11.04 | 10.80 | 0.27% | 294,836 |
| Jan 12, 2026 | 11.12 | 11.12 | 10.85 | 11.01 | 10.77 | -1.96% | 322,703 |
| Jan 9, 2026 | 11.15 | 11.25 | 10.97 | 11.23 | 10.88 | 1.35% | 220,843 |
| Jan 8, 2026 | 11.00 | 11.12 | 11.00 | 11.08 | 10.73 | 1.00% | 110,523 |