Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
10.02
0.00 (0.00%)
Aug 20, 2026, 4:00 PM EDT - Market closed
EIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 10.04 | 10.09 | 9.96 | 10.02 | 10.02 | - | 76,089 |
| Aug 19, 2026 | 10.08 | 10.09 | 10.00 | 10.02 | 10.02 | -0.20% | 78,302 |
| Aug 18, 2026 | 10.03 | 10.09 | 9.98 | 10.04 | 10.04 | 0.30% | 165,387 |
| Aug 17, 2026 | 10.10 | 10.12 | 9.98 | 10.01 | 10.01 | -0.89% | 49,960 |
| Aug 14, 2026 | 10.16 | 10.16 | 10.04 | 10.10 | 10.10 | -0.59% | 78,195 |
| Aug 13, 2026 | 9.92 | 10.16 | 9.91 | 10.16 | 10.16 | 2.42% | 137,097 |
| Aug 12, 2026 | 9.89 | 9.97 | 9.89 | 9.92 | 9.92 | -0.10% | 50,409 |
| Aug 11, 2026 | 9.90 | 10.05 | 9.88 | 9.93 | 9.93 | 0.40% | 77,042 |
| Aug 10, 2026 | 10.05 | 10.05 | 9.98 | 10.00 | 9.89 | 0.10% | 112,078 |
| Aug 7, 2026 | 10.11 | 10.14 | 9.99 | 9.99 | 9.88 | -0.79% | 63,737 |
| Aug 6, 2026 | 10.01 | 10.07 | 9.93 | 10.07 | 9.96 | 1.21% | 81,327 |
| Aug 5, 2026 | 10.09 | 10.09 | 9.90 | 9.95 | 9.84 | -0.70% | 111,529 |
| Aug 4, 2026 | 10.01 | 10.09 | 10.01 | 10.02 | 9.91 | -0.20% | 102,673 |
| Aug 3, 2026 | 9.99 | 10.11 | 9.99 | 10.04 | 9.93 | 0.70% | 97,655 |
| Jul 31, 2026 | 9.95 | 10.05 | 9.95 | 9.97 | 9.86 | 0.10% | 86,442 |
| Jul 30, 2026 | 9.88 | 10.00 | 9.84 | 9.96 | 9.85 | 0.61% | 80,700 |
| Jul 29, 2026 | 10.01 | 10.03 | 9.90 | 9.90 | 9.79 | -1.10% | 98,679 |
| Jul 28, 2026 | 9.89 | 10.02 | 9.89 | 10.01 | 9.90 | 0.70% | 75,970 |
| Jul 27, 2026 | 9.99 | 9.99 | 9.88 | 9.94 | 9.83 | -0.30% | 103,924 |
| Jul 24, 2026 | 9.83 | 10.00 | 9.83 | 9.97 | 9.86 | 0.50% | 87,974 |
| Jul 23, 2026 | 9.94 | 9.95 | 9.81 | 9.92 | 9.81 | - | 119,622 |
| Jul 22, 2026 | 9.89 | 10.03 | 9.89 | 9.92 | 9.81 | -0.10% | 81,363 |
| Jul 21, 2026 | 9.99 | 10.08 | 9.85 | 9.93 | 9.82 | -0.30% | 97,525 |
| Jul 20, 2026 | 9.88 | 10.04 | 9.81 | 9.96 | 9.85 | 0.71% | 122,540 |
| Jul 17, 2026 | 10.07 | 10.07 | 9.84 | 9.89 | 9.78 | -1.40% | 145,981 |
| Jul 16, 2026 | 9.97 | 10.06 | 9.97 | 10.03 | 9.92 | 0.10% | 50,584 |
| Jul 15, 2026 | 10.11 | 10.19 | 9.95 | 10.02 | 9.91 | -0.30% | 133,932 |
| Jul 14, 2026 | 9.96 | 10.14 | 9.96 | 10.05 | 9.94 | 0.50% | 69,372 |
| Jul 13, 2026 | 10.25 | 10.35 | 10.00 | 10.00 | 9.89 | -2.44% | 140,966 |
| Jul 10, 2026 | 10.23 | 10.38 | 10.23 | 10.36 | 10.14 | 1.77% | 91,521 |
| Jul 9, 2026 | 10.29 | 10.39 | 10.18 | 10.18 | 9.96 | -1.45% | 100,403 |
| Jul 8, 2026 | 10.30 | 10.37 | 10.23 | 10.33 | 10.11 | 0.39% | 180,075 |
| Jul 7, 2026 | 10.31 | 10.40 | 10.26 | 10.29 | 10.07 | -0.58% | 124,557 |
| Jul 6, 2026 | 10.21 | 10.40 | 10.21 | 10.35 | 10.13 | 1.37% | 126,534 |
| Jul 2, 2026 | 10.19 | 10.25 | 10.16 | 10.21 | 9.99 | 0.69% | 65,308 |
| Jul 1, 2026 | 10.06 | 10.18 | 10.00 | 10.14 | 9.92 | 0.70% | 76,427 |
| Jun 30, 2026 | 10.14 | 10.14 | 10.03 | 10.07 | 9.85 | -0.30% | 51,035 |
| Jun 29, 2026 | 10.01 | 10.10 | 9.99 | 10.10 | 9.88 | 1.20% | 47,132 |
| Jun 26, 2026 | 9.91 | 10.07 | 9.91 | 9.98 | 9.77 | -0.60% | 108,218 |
| Jun 25, 2026 | 10.05 | 10.11 | 10.03 | 10.04 | 9.82 | -0.40% | 47,100 |
| Jun 24, 2026 | 9.99 | 10.08 | 9.94 | 10.08 | 9.86 | 0.90% | 83,222 |
| Jun 23, 2026 | 9.89 | 10.00 | 9.88 | 9.99 | 9.78 | 1.11% | 45,148 |
| Jun 22, 2026 | 10.06 | 10.11 | 9.87 | 9.88 | 9.67 | -2.18% | 183,324 |
| Jun 18, 2026 | 9.99 | 10.15 | 9.99 | 10.10 | 9.88 | 1.30% | 83,416 |
| Jun 17, 2026 | 10.25 | 10.25 | 9.97 | 9.97 | 9.76 | -2.54% | 236,122 |
| Jun 16, 2026 | 10.23 | 10.26 | 10.18 | 10.23 | 10.01 | 0.39% | 75,361 |
| Jun 15, 2026 | 10.26 | 10.31 | 10.18 | 10.19 | 9.97 | 0.39% | 101,537 |
| Jun 12, 2026 | 10.22 | 10.31 | 10.13 | 10.15 | 9.93 | -0.68% | 46,349 |
| Jun 11, 2026 | 10.31 | 10.32 | 10.13 | 10.22 | 10.00 | -0.49% | 57,636 |
| Jun 10, 2026 | 10.44 | 10.49 | 10.25 | 10.27 | 10.05 | -1.44% | 90,046 |