Eagle Point Income Company Inc. (EICA)

EICA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.80	24.98	24.70	24.71	24.71	-0.44%	9,260
Mar 2, 2026	24.90	24.93	24.82	24.82	24.82	-0.32%	6,525
Feb 27, 2026	24.81	24.90	24.81	24.90	24.90	0.48%	3,842
Feb 26, 2026	24.79	24.83	24.74	24.78	24.78	0.08%	3,081
Feb 25, 2026	24.78	24.78	24.76	24.76	24.76	-0.08%	814
Feb 24, 2026	24.72	24.81	24.72	24.78	24.78	-	2,806
Feb 23, 2026	24.78	24.78	24.78	24.78	24.78	0.08%	311
Feb 20, 2026	24.74	24.76	24.72	24.76	24.76	0.20%	1,290
Feb 19, 2026	24.75	24.75	24.71	24.71	24.71	-0.16%	3,069
Feb 18, 2026	24.73	24.89	24.73	24.75	24.75	-0.08%	1,988
Feb 17, 2026	24.74	24.83	24.74	24.77	24.77	0.20%	3,013
Feb 13, 2026	24.73	24.73	24.72	24.72	24.72	-0.08%	812
Feb 12, 2026	24.75	24.79	24.73	24.74	24.74	0.12%	3,916
Feb 11, 2026	24.90	24.90	24.71	24.71	24.71	-0.56%	14,339
Feb 10, 2026	24.83	24.90	24.70	24.85	24.85	-0.02%	10,717
Feb 9, 2026	24.79	24.85	24.79	24.85	24.85	-0.18%	2,362
Feb 6, 2026	24.83	24.90	24.83	24.90	24.80	0.28%	1,722
Feb 5, 2026	24.87	24.87	24.82	24.83	24.73	-0.14%	2,384
Feb 4, 2026	24.80	24.87	24.80	24.87	24.76	0.02%	4,270
Feb 3, 2026	24.83	24.88	24.83	24.86	24.76	0.14%	2,349
Feb 2, 2026	24.80	24.89	24.80	24.83	24.72	-0.22%	6,021
Jan 30, 2026	24.75	24.88	24.75	24.88	24.78	0.40%	10,975
Jan 29, 2026	24.83	24.85	24.78	24.78	24.68	0.11%	1,655
Jan 27, 2026	24.76	24.76	24.75	24.75	24.65	-0.19%	1,286
Jan 26, 2026	24.72	24.84	24.72	24.80	24.70	0.24%	4,646
Jan 23, 2026	24.79	24.83	24.74	24.74	24.64	-0.08%	3,357
Jan 22, 2026	24.79	24.80	24.70	24.76	24.66	0.04%	6,259
Jan 21, 2026	24.78	24.78	24.70	24.75	24.65	-0.11%	4,645
Jan 20, 2026	24.74	24.78	24.74	24.78	24.67	-0.01%	2,108
Jan 16, 2026	24.78	24.82	24.68	24.78	24.68	-	10,501
Jan 15, 2026	24.80	24.85	24.73	24.78	24.68	0.20%	9,700
Jan 14, 2026	24.66	24.78	24.63	24.73	24.63	0.28%	13,655
Jan 13, 2026	24.67	24.67	24.66	24.66	24.56	0.03%	1,589
Jan 12, 2026	24.67	24.67	24.61	24.65	24.55	-0.27%	9,656
Jan 9, 2026	24.70	24.72	24.70	24.72	24.51	0.04%	1,415
Jan 8, 2026	24.68	24.75	24.68	24.71	24.50	0.16%	3,092
Jan 7, 2026	24.68	24.68	24.64	24.67	24.46	-0.04%	3,297
Jan 6, 2026	24.67	24.68	24.67	24.68	24.47	-	968
Jan 5, 2026	24.68	24.68	24.63	24.68	24.47	0.04%	4,902
Jan 2, 2026	24.65	24.67	24.61	24.67	24.46	0.24%	5,573
Dec 31, 2025	24.63	24.66	24.58	24.61	24.40	-0.08%	5,541
Dec 30, 2025	24.62	24.63	24.60	24.63	24.42	-	6,842
Dec 29, 2025	24.62	24.63	24.58	24.63	24.42	0.24%	2,109
Dec 26, 2025	24.58	24.60	24.57	24.57	24.36	-	11,266
Dec 23, 2025	24.60	24.62	24.57	24.57	24.36	-0.12%	4,999
Dec 22, 2025	24.62	24.66	24.57	24.60	24.39	0.04%	21,154
Dec 19, 2025	24.60	24.63	24.59	24.59	24.38	-0.08%	15,028
Dec 18, 2025	24.62	24.64	24.60	24.61	24.40	0.04%	5,648
Dec 17, 2025	24.63	24.64	24.60	24.60	24.39	-	3,139
Dec 16, 2025	24.63	24.64	24.58	24.60	24.39	-	6,430

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.