Eagle Point Income Company (EIC)
NYSE: EIC · Real-Time Price · USD
9.93
-0.16 (-1.54%)
Sep 10, 2026, 1:06 PM EDT - Market open
EIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.99 | 10.01 | 9.95 | 9.98 | - | - | 41,351 |
| 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 |
| Jul 23, 2026 | 9.94 | 9.95 | 9.81 | 9.92 | 9.70 | - | 119,622 |
| Jul 22, 2026 | 9.89 | 10.03 | 9.89 | 9.92 | 9.70 | -0.10% | 81,363 |
| Jul 21, 2026 | 9.99 | 10.08 | 9.85 | 9.93 | 9.71 | -0.30% | 97,525 |
| Jul 20, 2026 | 9.88 | 10.04 | 9.81 | 9.96 | 9.74 | 0.71% | 122,540 |
| Jul 17, 2026 | 10.07 | 10.07 | 9.84 | 9.89 | 9.67 | -1.40% | 145,981 |
| Jul 16, 2026 | 9.97 | 10.06 | 9.97 | 10.03 | 9.81 | 0.10% | 50,584 |
| Jul 15, 2026 | 10.11 | 10.19 | 9.95 | 10.02 | 9.80 | -0.30% | 133,932 |
| Jul 14, 2026 | 9.96 | 10.14 | 9.96 | 10.05 | 9.83 | 0.50% | 69,372 |
| Jul 13, 2026 | 10.25 | 10.35 | 10.00 | 10.00 | 9.78 | -2.44% | 140,966 |
| Jul 10, 2026 | 10.23 | 10.38 | 10.23 | 10.36 | 10.03 | 1.77% | 91,521 |
| Jul 9, 2026 | 10.29 | 10.39 | 10.18 | 10.18 | 9.85 | -1.45% | 100,403 |
| Jul 8, 2026 | 10.30 | 10.37 | 10.23 | 10.33 | 10.00 | 0.39% | 180,075 |
| Jul 7, 2026 | 10.31 | 10.40 | 10.26 | 10.29 | 9.96 | -0.58% | 124,557 |
| Jul 6, 2026 | 10.21 | 10.40 | 10.21 | 10.35 | 10.02 | 1.37% | 126,534 |
| Jul 2, 2026 | 10.19 | 10.25 | 10.16 | 10.21 | 9.88 | 0.69% | 65,308 |
| Jul 1, 2026 | 10.06 | 10.18 | 10.00 | 10.14 | 9.81 | 0.70% | 76,427 |