Eagle Point Income Company (EIC)
NYSE: EIC · Real-Time Price · USD
9.21
-0.02 (-0.22%)
Oct 2, 2026, 4:00 PM EDT - Market closed
EIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.26 | 9.30 | 9.16 | 9.21 | 9.21 | -0.22% | 116,918 |
| Oct 1, 2026 | 9.26 | 9.31 | 9.11 | 9.23 | 9.23 | -0.11% | 423,656 |
| Sep 30, 2026 | 9.33 | 9.33 | 9.22 | 9.24 | 9.24 | -0.22% | 139,531 |
| Sep 29, 2026 | 9.23 | 9.33 | 9.23 | 9.26 | 9.26 | 0.33% | 224,765 |
| Sep 28, 2026 | 9.43 | 9.45 | 9.22 | 9.23 | 9.23 | -2.02% | 63,826 |
| Sep 25, 2026 | 9.41 | 9.48 | 9.41 | 9.42 | 9.42 | 0.11% | 37,269 |
| Sep 24, 2026 | 9.55 | 9.55 | 9.41 | 9.41 | 9.41 | -1.47% | 74,323 |
| Sep 23, 2026 | 9.59 | 9.59 | 9.51 | 9.55 | 9.55 | -0.10% | 86,168 |
| Sep 22, 2026 | 9.65 | 9.70 | 9.51 | 9.56 | 9.56 | -0.73% | 92,457 |
| Sep 21, 2026 | 9.65 | 9.67 | 9.61 | 9.63 | 9.63 | -0.41% | 60,667 |
| Sep 18, 2026 | 9.66 | 9.75 | 9.66 | 9.67 | 9.67 | 0.42% | 82,397 |
| Sep 17, 2026 | 9.70 | 9.75 | 9.55 | 9.63 | 9.63 | -0.82% | 162,655 |
| Sep 16, 2026 | 9.70 | 9.88 | 9.70 | 9.71 | 9.71 | 0.31% | 72,087 |
| Sep 15, 2026 | 9.85 | 9.90 | 9.63 | 9.68 | 9.68 | -1.53% | 150,564 |
| Sep 14, 2026 | 9.81 | 9.90 | 9.81 | 9.83 | 9.83 | -0.61% | 88,743 |
| Sep 11, 2026 | 9.90 | 9.94 | 9.83 | 9.89 | 9.89 | - | 80,764 |
| Sep 10, 2026 | 9.99 | 10.01 | 9.89 | 9.89 | 9.89 | -0.90% | 71,641 |
| Sep 9, 2026 | 10.03 | 10.16 | 10.03 | 10.09 | 9.98 | 0.50% | 183,666 |
| Sep 8, 2026 | 10.04 | 10.04 | 10.01 | 10.04 | 9.93 | 0.40% | 68,093 |
| Sep 4, 2026 | 9.96 | 10.03 | 9.95 | 10.00 | 9.89 | 0.40% | 106,138 |
| Sep 3, 2026 | 10.00 | 10.04 | 9.96 | 9.96 | 9.85 | -0.30% | 43,739 |
| Sep 2, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.88 | -0.10% | 46,227 |
| Sep 1, 2026 | 9.98 | 10.03 | 9.95 | 10.00 | 9.89 | - | 127,742 |
| Aug 31, 2026 | 10.00 | 10.03 | 9.90 | 10.00 | 9.89 | -0.30% | 217,111 |
| Aug 28, 2026 | 10.00 | 10.04 | 10.00 | 10.03 | 9.92 | 0.10% | 62,187 |
| Aug 27, 2026 | 10.10 | 10.10 | 10.00 | 10.02 | 9.91 | -0.50% | 46,179 |
| Aug 26, 2026 | 10.04 | 10.08 | 10.04 | 10.07 | 9.96 | 0.30% | 51,160 |
| Aug 25, 2026 | 10.06 | 10.06 | 10.00 | 10.04 | 9.93 | 0.20% | 53,811 |
| Aug 24, 2026 | 10.00 | 10.06 | 9.95 | 10.02 | 9.91 | 0.20% | 58,023 |
| Aug 21, 2026 | 10.05 | 10.07 | 9.96 | 10.00 | 9.89 | -0.20% | 83,525 |
| Aug 20, 2026 | 10.04 | 10.09 | 9.96 | 10.02 | 9.91 | - | 76,098 |
| Aug 19, 2026 | 10.08 | 10.09 | 10.00 | 10.02 | 9.91 | -0.20% | 78,561 |
| Aug 18, 2026 | 10.03 | 10.09 | 9.98 | 10.04 | 9.93 | 0.30% | 165,389 |
| Aug 17, 2026 | 10.10 | 10.12 | 9.98 | 10.01 | 9.90 | -0.89% | 49,963 |
| Aug 14, 2026 | 10.16 | 10.16 | 10.04 | 10.10 | 9.99 | -0.59% | 78,196 |
| Aug 13, 2026 | 9.92 | 10.16 | 9.91 | 10.16 | 10.05 | 2.42% | 137,109 |
| Aug 12, 2026 | 9.89 | 9.97 | 9.89 | 9.92 | 9.81 | -0.10% | 50,411 |
| Aug 11, 2026 | 9.90 | 10.05 | 9.88 | 9.93 | 9.82 | 0.40% | 77,044 |
| Aug 10, 2026 | 10.05 | 10.05 | 9.98 | 10.00 | 9.78 | 0.10% | 112,084 |
| Aug 7, 2026 | 10.11 | 10.14 | 9.99 | 9.99 | 9.77 | -0.79% | 63,737 |
| Aug 6, 2026 | 10.01 | 10.07 | 9.93 | 10.07 | 9.85 | 1.21% | 81,327 |
| Aug 5, 2026 | 10.09 | 10.09 | 9.90 | 9.95 | 9.73 | -0.70% | 111,529 |
| Aug 4, 2026 | 10.01 | 10.09 | 10.01 | 10.02 | 9.80 | -0.20% | 102,673 |
| Aug 3, 2026 | 9.99 | 10.11 | 9.99 | 10.04 | 9.82 | 0.70% | 97,655 |
| Jul 31, 2026 | 9.95 | 10.05 | 9.95 | 9.97 | 9.75 | 0.10% | 86,442 |
| Jul 30, 2026 | 9.88 | 10.00 | 9.84 | 9.96 | 9.74 | 0.61% | 80,700 |
| Jul 29, 2026 | 10.01 | 10.03 | 9.90 | 9.90 | 9.68 | -1.10% | 98,679 |
| Jul 28, 2026 | 9.89 | 10.02 | 9.89 | 10.01 | 9.79 | 0.70% | 75,970 |
| Jul 27, 2026 | 9.99 | 9.99 | 9.88 | 9.94 | 9.72 | -0.30% | 103,924 |
| Jul 24, 2026 | 9.83 | 10.00 | 9.83 | 9.97 | 9.75 | 0.50% | 87,974 |