Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
10.15
-0.07 (-0.68%)
At close: Jun 12, 2026, 4:00 PM EDT
10.30
+0.15 (1.48%)
After-hours: Jun 12, 2026, 7:59 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10.22 | 10.31 | 10.13 | 10.15 | 10.15 | -0.68% | 46,309 |
| Jun 11, 2026 | 10.31 | 10.32 | 10.13 | 10.22 | 10.22 | -0.49% | 57,286 |
| Jun 10, 2026 | 10.44 | 10.49 | 10.25 | 10.27 | 10.27 | -1.44% | 90,046 |
| Jun 9, 2026 | 10.64 | 10.64 | 10.44 | 10.53 | 10.42 | -0.28% | 62,131 |
| Jun 8, 2026 | 10.66 | 10.66 | 10.50 | 10.56 | 10.45 | 0.38% | 56,503 |
| Jun 5, 2026 | 10.52 | 10.60 | 10.49 | 10.52 | 10.41 | -0.75% | 53,968 |
| Jun 4, 2026 | 10.55 | 10.60 | 10.52 | 10.60 | 10.49 | 0.66% | 27,142 |
| Jun 3, 2026 | 10.42 | 10.59 | 10.42 | 10.53 | 10.42 | 0.48% | 76,926 |
| Jun 2, 2026 | 10.72 | 10.72 | 10.48 | 10.48 | 10.37 | -1.96% | 142,457 |
| Jun 1, 2026 | 10.71 | 10.82 | 10.68 | 10.69 | 10.58 | -0.56% | 111,658 |
| May 29, 2026 | 10.75 | 10.83 | 10.65 | 10.75 | 10.64 | 0.37% | 75,452 |
| May 28, 2026 | 10.61 | 10.83 | 10.55 | 10.71 | 10.60 | 0.42% | 119,075 |
| May 27, 2026 | 10.64 | 10.72 | 10.58 | 10.67 | 10.55 | -0.14% | 41,669 |
| May 26, 2026 | 10.65 | 10.72 | 10.60 | 10.68 | 10.57 | 0.19% | 94,550 |
| May 22, 2026 | 10.69 | 10.72 | 10.57 | 10.66 | 10.55 | 0.28% | 59,046 |
| May 21, 2026 | 10.65 | 10.70 | 10.56 | 10.63 | 10.52 | 0.19% | 48,771 |
| May 20, 2026 | 10.52 | 10.65 | 10.37 | 10.61 | 10.50 | 1.63% | 67,381 |
| May 19, 2026 | 10.69 | 10.72 | 10.38 | 10.44 | 10.33 | -2.34% | 117,955 |
| May 18, 2026 | 10.73 | 10.80 | 10.66 | 10.69 | 10.58 | -0.74% | 71,292 |
| May 15, 2026 | 10.66 | 10.88 | 10.66 | 10.77 | 10.66 | -0.74% | 80,611 |
| May 14, 2026 | 10.85 | 10.88 | 10.67 | 10.85 | 10.74 | 0.74% | 142,058 |
| May 13, 2026 | 10.56 | 10.77 | 10.49 | 10.77 | 10.66 | 2.57% | 108,712 |
| May 12, 2026 | 10.53 | 10.54 | 10.40 | 10.50 | 10.39 | 0.10% | 96,495 |
| May 11, 2026 | 10.49 | 10.75 | 10.37 | 10.49 | 10.38 | -0.29% | 188,035 |
| May 8, 2026 | 10.72 | 10.73 | 10.60 | 10.63 | 10.41 | 0.38% | 205,607 |
| May 7, 2026 | 10.47 | 10.63 | 10.47 | 10.59 | 10.37 | 1.05% | 125,683 |
| May 6, 2026 | 10.41 | 10.51 | 10.25 | 10.48 | 10.26 | 0.77% | 170,358 |
| May 5, 2026 | 10.38 | 10.40 | 10.32 | 10.40 | 10.18 | 1.17% | 79,326 |
| May 4, 2026 | 10.33 | 10.33 | 10.19 | 10.28 | 10.07 | 0.10% | 130,155 |
| May 1, 2026 | 10.19 | 10.35 | 10.16 | 10.27 | 10.06 | 1.18% | 284,894 |
| Apr 30, 2026 | 10.01 | 10.21 | 9.91 | 10.15 | 9.94 | 1.91% | 194,611 |
| Apr 29, 2026 | 10.05 | 10.05 | 9.81 | 9.96 | 9.75 | -0.20% | 441,386 |
| Apr 28, 2026 | 10.00 | 10.05 | 9.93 | 9.98 | 9.77 | -0.10% | 75,994 |
| Apr 27, 2026 | 9.97 | 10.25 | 9.92 | 9.99 | 9.78 | 0.20% | 147,909 |
| Apr 24, 2026 | 10.00 | 10.01 | 9.93 | 9.97 | 9.76 | 0.30% | 97,653 |
| Apr 23, 2026 | 9.92 | 10.00 | 9.85 | 9.94 | 9.73 | -0.60% | 170,560 |
| Apr 22, 2026 | 9.91 | 10.00 | 9.78 | 10.00 | 9.79 | 0.70% | 64,616 |
| Apr 21, 2026 | 9.99 | 10.05 | 9.92 | 9.93 | 9.72 | -0.10% | 85,123 |
| Apr 20, 2026 | 9.78 | 9.99 | 9.78 | 9.94 | 9.73 | 0.61% | 118,393 |
| Apr 17, 2026 | 9.75 | 9.97 | 9.75 | 9.88 | 9.68 | 0.61% | 143,844 |
| Apr 16, 2026 | 9.79 | 9.85 | 9.70 | 9.82 | 9.62 | - | 75,589 |
| Apr 15, 2026 | 9.69 | 9.90 | 9.69 | 9.82 | 9.62 | 1.45% | 107,129 |
| Apr 14, 2026 | 9.71 | 9.77 | 9.60 | 9.68 | 9.48 | - | 121,957 |
| Apr 13, 2026 | 9.63 | 9.68 | 9.52 | 9.68 | 9.48 | 0.52% | 96,310 |
| Apr 10, 2026 | 9.50 | 9.66 | 9.42 | 9.63 | 9.43 | 1.16% | 227,175 |
| Apr 9, 2026 | 9.46 | 9.74 | 9.46 | 9.63 | 9.32 | 0.73% | 263,380 |
| Apr 8, 2026 | 9.50 | 9.58 | 9.42 | 9.56 | 9.26 | 1.92% | 111,641 |
| Apr 7, 2026 | 9.45 | 9.47 | 9.35 | 9.38 | 9.08 | -0.95% | 56,002 |
| Apr 6, 2026 | 9.44 | 9.54 | 9.44 | 9.47 | 9.17 | -0.21% | 82,968 |
| Apr 2, 2026 | 9.47 | 9.60 | 9.39 | 9.49 | 9.19 | -0.84% | 120,851 |