Eagle Point Income Company (EIC)
NYSE: EIC · Real-Time Price · USD
8.76
-0.08 (-0.90%)
At close: Oct 23, 2026, 4:00 PM EDT
8.77
+0.01 (0.06%)
After-hours: Oct 23, 2026, 7:30 PM EDT
EIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.84 | 8.91 | 8.69 | 8.76 | 8.76 | -0.90% | 50,469 |
| Oct 22, 2026 | 8.90 | 9.02 | 8.81 | 8.84 | 8.84 | -1.01% | 38,405 |
| Oct 21, 2026 | 8.93 | 9.09 | 8.91 | 8.93 | 8.93 | 0.22% | 79,686 |
| Oct 20, 2026 | 9.22 | 9.22 | 8.87 | 8.91 | 8.91 | -3.47% | 138,720 |
| Oct 19, 2026 | 9.14 | 9.47 | 8.96 | 9.23 | 9.23 | 1.43% | 221,980 |
| Oct 16, 2026 | 8.98 | 9.10 | 8.96 | 9.10 | 9.10 | 1.45% | 219,070 |
| Oct 15, 2026 | 8.75 | 9.00 | 8.75 | 8.97 | 8.97 | 1.47% | 164,943 |
| Oct 14, 2026 | 8.75 | 8.87 | 8.69 | 8.84 | 8.84 | 1.03% | 257,871 |
| Oct 13, 2026 | 8.86 | 8.88 | 8.67 | 8.75 | 8.75 | -1.46% | 289,574 |
| Oct 12, 2026 | 9.01 | 9.05 | 8.92 | 8.99 | 8.88 | 0.11% | 69,283 |
| Oct 9, 2026 | 9.05 | 9.10 | 8.89 | 8.98 | 8.87 | -0.66% | 220,474 |
| Oct 8, 2026 | 8.99 | 9.13 | 8.91 | 9.04 | 8.93 | 0.22% | 270,366 |
| Oct 7, 2026 | 9.03 | 9.05 | 8.93 | 9.02 | 8.91 | -1.10% | 245,926 |
| Oct 6, 2026 | 9.05 | 9.19 | 9.04 | 9.12 | 9.01 | 0.44% | 305,269 |
| Oct 5, 2026 | 9.22 | 9.24 | 9.06 | 9.08 | 8.97 | -1.41% | 246,296 |
| Oct 2, 2026 | 9.26 | 9.30 | 9.16 | 9.21 | 9.10 | -0.22% | 116,922 |
| Oct 1, 2026 | 9.26 | 9.31 | 9.11 | 9.23 | 9.12 | -0.11% | 423,663 |
| Sep 30, 2026 | 9.33 | 9.33 | 9.22 | 9.24 | 9.13 | -0.22% | 139,540 |
| Sep 29, 2026 | 9.23 | 9.33 | 9.23 | 9.26 | 9.15 | 0.33% | 224,770 |
| Sep 28, 2026 | 9.43 | 9.45 | 9.22 | 9.23 | 9.12 | -2.02% | 63,830 |
| Sep 25, 2026 | 9.41 | 9.48 | 9.41 | 9.42 | 9.30 | 0.11% | 37,273 |
| Sep 24, 2026 | 9.55 | 9.55 | 9.41 | 9.41 | 9.29 | -1.47% | 74,326 |
| Sep 23, 2026 | 9.59 | 9.59 | 9.51 | 9.55 | 9.43 | -0.10% | 86,798 |
| Sep 22, 2026 | 9.65 | 9.70 | 9.51 | 9.56 | 9.44 | -0.73% | 92,560 |
| Sep 21, 2026 | 9.65 | 9.67 | 9.61 | 9.63 | 9.51 | -0.41% | 60,680 |
| Sep 18, 2026 | 9.66 | 9.75 | 9.66 | 9.67 | 9.55 | 0.42% | 82,435 |
| Sep 17, 2026 | 9.70 | 9.75 | 9.55 | 9.63 | 9.51 | -0.82% | 163,122 |
| Sep 16, 2026 | 9.70 | 9.88 | 9.70 | 9.71 | 9.59 | 0.31% | 73,879 |
| Sep 15, 2026 | 9.85 | 9.90 | 9.63 | 9.68 | 9.56 | -1.53% | 150,565 |
| Sep 14, 2026 | 9.81 | 9.90 | 9.81 | 9.83 | 9.71 | -0.61% | 88,746 |
| Sep 11, 2026 | 9.90 | 9.94 | 9.83 | 9.89 | 9.77 | - | 80,938 |
| Sep 10, 2026 | 9.99 | 10.01 | 9.89 | 9.89 | 9.77 | -0.90% | 71,644 |
| Sep 9, 2026 | 10.03 | 10.16 | 10.03 | 10.09 | 9.86 | 0.50% | 183,732 |
| Sep 8, 2026 | 10.04 | 10.04 | 10.01 | 10.04 | 9.81 | 0.40% | 68,093 |
| Sep 4, 2026 | 9.96 | 10.03 | 9.95 | 10.00 | 9.77 | 0.40% | 106,138 |
| Sep 3, 2026 | 10.00 | 10.04 | 9.96 | 9.96 | 9.73 | -0.30% | 43,739 |
| Sep 2, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.76 | -0.10% | 46,227 |
| Sep 1, 2026 | 9.98 | 10.03 | 9.95 | 10.00 | 9.77 | - | 127,742 |
| Aug 31, 2026 | 10.00 | 10.03 | 9.90 | 10.00 | 9.77 | -0.30% | 217,111 |
| Aug 28, 2026 | 10.00 | 10.04 | 10.00 | 10.03 | 9.80 | 0.10% | 62,187 |
| Aug 27, 2026 | 10.10 | 10.10 | 10.00 | 10.02 | 9.79 | -0.50% | 46,179 |
| Aug 26, 2026 | 10.04 | 10.08 | 10.04 | 10.07 | 9.84 | 0.30% | 51,160 |
| Aug 25, 2026 | 10.06 | 10.06 | 10.00 | 10.04 | 9.81 | 0.20% | 53,811 |
| Aug 24, 2026 | 10.00 | 10.06 | 9.95 | 10.02 | 9.79 | 0.20% | 58,023 |
| Aug 21, 2026 | 10.05 | 10.07 | 9.96 | 10.00 | 9.77 | -0.20% | 83,525 |
| Aug 20, 2026 | 10.04 | 10.09 | 9.96 | 10.02 | 9.79 | - | 76,098 |
| Aug 19, 2026 | 10.08 | 10.09 | 10.00 | 10.02 | 9.79 | -0.20% | 78,561 |
| Aug 18, 2026 | 10.03 | 10.09 | 9.98 | 10.04 | 9.81 | 0.30% | 165,389 |
| Aug 17, 2026 | 10.10 | 10.12 | 9.98 | 10.01 | 9.78 | -0.89% | 49,963 |
| Aug 14, 2026 | 10.16 | 10.16 | 10.04 | 10.10 | 9.87 | -0.59% | 78,196 |