Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.54
-0.05 (-0.22%)
Jul 11, 2025, 4:00 PM - Market closed
EICA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 24.39 | 24.58 | 24.39 | 24.54 | 24.54 | -0.21% | 1,835 |
Jul 10, 2025 | 24.61 | 24.62 | 24.55 | 24.59 | 24.48 | -0.17% | 3,674 |
Jul 9, 2025 | 24.58 | 24.63 | 24.58 | 24.63 | 24.52 | 0.48% | 670 |
Jul 8, 2025 | 24.40 | 24.51 | 24.40 | 24.51 | 24.41 | 0.25% | 2,410 |
Jul 7, 2025 | 24.50 | 24.55 | 24.44 | 24.45 | 24.35 | 0.04% | 10,645 |
Jul 3, 2025 | 24.34 | 24.44 | 24.34 | 24.44 | 24.34 | 0.39% | 2,810 |
Jul 2, 2025 | 24.29 | 24.38 | 24.29 | 24.35 | 24.24 | -0.18% | 4,722 |
Jul 1, 2025 | 24.26 | 24.39 | 24.26 | 24.39 | 24.29 | 0.16% | 2,860 |
Jun 30, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 24.25 | 0.21% | 2,226 |
Jun 27, 2025 | 24.39 | 24.39 | 24.30 | 24.30 | 24.20 | -0.32% | 2,213 |
Jun 26, 2025 | 24.28 | 24.38 | 24.27 | 24.38 | 24.28 | 0.37% | 4,046 |
Jun 25, 2025 | 24.27 | 24.30 | 24.26 | 24.29 | 24.19 | 0.07% | 1,723 |
Jun 24, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | 0.18% | 534 |
Jun 23, 2025 | 24.24 | 24.25 | 24.23 | 24.23 | 24.13 | 0.04% | 2,447 |
Jun 20, 2025 | 24.29 | 24.29 | 24.22 | 24.22 | 24.12 | 0.17% | 645 |
Jun 18, 2025 | 24.28 | 24.28 | 24.10 | 24.18 | 24.08 | -0.12% | 5,623 |
Jun 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | - | 204 |
Jun 16, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | 24.11 | - | 1,344 |
Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | -0.04% | 127 |
Jun 12, 2025 | 24.23 | 24.29 | 24.21 | 24.22 | 24.12 | -0.08% | 1,963 |
Jun 11, 2025 | 24.30 | 24.30 | 24.20 | 24.24 | 24.14 | -0.25% | 6,460 |
Jun 10, 2025 | 24.35 | 24.35 | 24.29 | 24.30 | 24.20 | -0.08% | 650 |
Jun 9, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.11 | -0.08% | 287 |
Jun 6, 2025 | 24.33 | 24.34 | 24.33 | 24.34 | 24.13 | -0.17% | 1,392 |
Jun 5, 2025 | 24.39 | 24.39 | 24.36 | 24.38 | 24.17 | 0.21% | 896 |
Jun 4, 2025 | 24.38 | 24.38 | 24.33 | 24.33 | 24.12 | -0.04% | 2,118 |
Jun 3, 2025 | 24.27 | 24.34 | 24.26 | 24.34 | 24.13 | 0.25% | 2,025 |
Jun 2, 2025 | 24.39 | 24.39 | 24.25 | 24.28 | 24.07 | -0.01% | 1,222 |
May 30, 2025 | 24.38 | 24.38 | 24.26 | 24.28 | 24.08 | -0.12% | 841 |
May 29, 2025 | 24.35 | 24.37 | 24.31 | 24.31 | 24.10 | -0.16% | 1,221 |
May 28, 2025 | 24.39 | 24.39 | 24.30 | 24.35 | 24.14 | 0.21% | 8,974 |
May 27, 2025 | 24.25 | 24.33 | 24.25 | 24.30 | 24.09 | -0.16% | 3,961 |
May 23, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.13 | 0.37% | 1,265 |
May 22, 2025 | 24.25 | 24.30 | 24.25 | 24.25 | 24.04 | - | 5,449 |
May 21, 2025 | 24.39 | 24.39 | 24.20 | 24.25 | 24.04 | -0.61% | 12,829 |
May 20, 2025 | 24.37 | 24.40 | 24.37 | 24.40 | 24.19 | 0.91% | 1,939 |
May 19, 2025 | 24.12 | 24.18 | 24.12 | 24.18 | 23.98 | -0.25% | 1,560 |
May 16, 2025 | 24.35 | 24.35 | 24.17 | 24.24 | 24.03 | -0.86% | 775 |
May 14, 2025 | 24.16 | 24.45 | 24.08 | 24.45 | 24.24 | 0.45% | 2,434 |
May 13, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.13 | 0.83% | 164 |
May 9, 2025 | 24.15 | 24.15 | 24.14 | 24.14 | 23.83 | 0.04% | 2,510 |
May 8, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.82 | -0.08% | 263 |
May 7, 2025 | 24.15 | 24.15 | 24.14 | 24.15 | 23.84 | 0.04% | 3,042 |
May 6, 2025 | 24.09 | 24.15 | 24.09 | 24.14 | 23.83 | -0.04% | 6,020 |
May 5, 2025 | 24.42 | 24.42 | 24.11 | 24.15 | 23.84 | -0.78% | 3,327 |
May 2, 2025 | 24.14 | 24.34 | 24.14 | 24.34 | 24.03 | 0.93% | 2,966 |
May 1, 2025 | 24.09 | 24.20 | 24.09 | 24.12 | 23.81 | 0.04% | 2,420 |
Apr 30, 2025 | 24.15 | 24.20 | 24.11 | 24.11 | 23.80 | -0.18% | 10,292 |
Apr 29, 2025 | 24.11 | 24.15 | 24.08 | 24.15 | 23.84 | 0.37% | 40,732 |
Apr 28, 2025 | 24.13 | 24.15 | 24.06 | 24.06 | 23.75 | - | 810 |