Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
10.28
+0.01 (0.10%)
At close: May 4, 2026, 4:00 PM EDT
10.25
-0.03 (-0.27%)
After-hours: May 4, 2026, 7:00 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.33 | 10.33 | 10.19 | 10.28 | 10.28 | 0.10% | 129,149 |
| May 1, 2026 | 10.19 | 10.35 | 10.16 | 10.27 | 10.27 | 1.18% | 284,894 |
| Apr 30, 2026 | 10.01 | 10.21 | 9.91 | 10.15 | 10.15 | 1.91% | 194,360 |
| Apr 29, 2026 | 10.05 | 10.05 | 9.81 | 9.96 | 9.96 | -0.20% | 441,386 |
| Apr 28, 2026 | 10.00 | 10.05 | 9.93 | 9.98 | 9.98 | -0.10% | 75,994 |
| Apr 27, 2026 | 9.97 | 10.25 | 9.92 | 9.99 | 9.99 | 0.20% | 147,909 |
| Apr 24, 2026 | 10.00 | 10.01 | 9.93 | 9.97 | 9.97 | 0.30% | 97,553 |
| Apr 23, 2026 | 9.92 | 10.00 | 9.85 | 9.94 | 9.94 | -0.60% | 170,453 |
| Apr 22, 2026 | 9.91 | 10.00 | 9.78 | 10.00 | 10.00 | 0.70% | 64,207 |
| Apr 21, 2026 | 9.99 | 10.05 | 9.92 | 9.93 | 9.93 | -0.10% | 85,123 |
| Apr 20, 2026 | 9.78 | 9.99 | 9.78 | 9.94 | 9.94 | 0.61% | 118,393 |
| Apr 17, 2026 | 9.75 | 9.97 | 9.75 | 9.88 | 9.88 | 0.61% | 143,344 |
| Apr 16, 2026 | 9.79 | 9.85 | 9.70 | 9.82 | 9.82 | - | 75,473 |
| Apr 15, 2026 | 9.69 | 9.90 | 9.69 | 9.82 | 9.82 | 1.45% | 105,994 |
| Apr 14, 2026 | 9.71 | 9.77 | 9.60 | 9.68 | 9.68 | - | 121,357 |
| Apr 13, 2026 | 9.63 | 9.68 | 9.52 | 9.68 | 9.68 | 0.52% | 95,999 |
| Apr 10, 2026 | 9.50 | 9.66 | 9.42 | 9.63 | 9.63 | - | 227,175 |
| Apr 9, 2026 | 9.46 | 9.74 | 9.46 | 9.63 | 9.52 | 0.73% | 263,146 |
| Apr 8, 2026 | 9.50 | 9.58 | 9.42 | 9.56 | 9.45 | 1.92% | 111,641 |
| Apr 7, 2026 | 9.45 | 9.47 | 9.35 | 9.38 | 9.27 | -0.95% | 56,002 |
| Apr 6, 2026 | 9.44 | 9.54 | 9.44 | 9.47 | 9.36 | -0.21% | 82,968 |
| Apr 2, 2026 | 9.47 | 9.60 | 9.39 | 9.49 | 9.38 | -0.84% | 120,851 |
| Apr 1, 2026 | 9.54 | 9.61 | 9.35 | 9.57 | 9.46 | 1.38% | 196,303 |
| Mar 31, 2026 | 9.37 | 9.50 | 9.29 | 9.44 | 9.33 | 2.50% | 156,936 |
| Mar 30, 2026 | 9.38 | 9.42 | 9.21 | 9.21 | 9.10 | -2.13% | 162,142 |
| Mar 27, 2026 | 9.59 | 9.59 | 9.38 | 9.41 | 9.30 | -1.26% | 91,217 |
| Mar 26, 2026 | 9.43 | 9.59 | 9.40 | 9.53 | 9.42 | 1.17% | 139,047 |
| Mar 25, 2026 | 9.29 | 9.49 | 9.29 | 9.42 | 9.31 | 1.73% | 110,388 |
| Mar 24, 2026 | 9.28 | 9.30 | 9.17 | 9.26 | 9.15 | -1.17% | 212,305 |
| Mar 23, 2026 | 9.50 | 9.50 | 9.27 | 9.37 | 9.26 | -1.88% | 349,524 |
| Mar 20, 2026 | 9.53 | 9.60 | 9.48 | 9.55 | 9.44 | -0.10% | 82,217 |
| Mar 19, 2026 | 9.46 | 9.59 | 9.43 | 9.56 | 9.45 | 0.53% | 80,133 |
| Mar 18, 2026 | 9.54 | 9.54 | 9.45 | 9.51 | 9.40 | -0.31% | 72,719 |
| Mar 17, 2026 | 9.44 | 9.61 | 9.43 | 9.54 | 9.43 | 0.63% | 92,745 |
| Mar 16, 2026 | 9.62 | 9.62 | 9.45 | 9.48 | 9.37 | -0.63% | 133,624 |
| Mar 13, 2026 | 9.57 | 9.61 | 9.48 | 9.54 | 9.43 | -0.63% | 198,248 |
| Mar 12, 2026 | 9.67 | 9.72 | 9.56 | 9.60 | 9.49 | -0.93% | 169,024 |
| Mar 11, 2026 | 9.62 | 9.74 | 9.58 | 9.69 | 9.58 | -0.21% | 175,658 |
| Mar 10, 2026 | 9.65 | 9.83 | 9.56 | 9.71 | 9.49 | 2.00% | 230,683 |
| Mar 9, 2026 | 9.49 | 9.54 | 9.30 | 9.52 | 9.30 | 1.06% | 340,096 |
| Mar 6, 2026 | 9.67 | 9.77 | 9.42 | 9.42 | 9.21 | -4.72% | 575,010 |
| Mar 5, 2026 | 9.83 | 9.99 | 9.79 | 9.89 | 9.66 | 0.17% | 172,920 |
| Mar 4, 2026 | 10.05 | 10.15 | 9.85 | 9.87 | 9.65 | -0.90% | 297,367 |
| Mar 3, 2026 | 9.87 | 9.96 | 9.82 | 9.96 | 9.73 | -0.20% | 136,268 |
| Mar 2, 2026 | 9.75 | 10.05 | 9.72 | 9.98 | 9.75 | 0.71% | 168,554 |
| Feb 27, 2026 | 9.80 | 9.99 | 9.79 | 9.91 | 9.69 | -1.00% | 191,088 |
| Feb 26, 2026 | 9.88 | 10.07 | 9.88 | 10.01 | 9.78 | 1.01% | 145,100 |
| Feb 25, 2026 | 9.92 | 9.99 | 9.81 | 9.91 | 9.69 | -0.10% | 149,265 |
| Feb 24, 2026 | 10.00 | 10.07 | 9.86 | 9.92 | 9.70 | -0.70% | 126,879 |
| Feb 23, 2026 | 9.96 | 10.16 | 9.93 | 9.99 | 9.76 | - | 126,678 |