Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.67
+0.02 (0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.64 | 24.70 | 24.64 | 24.67 | 24.67 | 0.08% | 2,217 |
| Sep 11, 2025 | 24.63 | 24.70 | 24.63 | 24.65 | 24.65 | 0.09% | 1,913 |
| Sep 10, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.63 | -0.29% | 1,953 |
| Sep 9, 2025 | 24.61 | 24.80 | 24.61 | 24.70 | 24.60 | 0.08% | 5,943 |
| Sep 8, 2025 | 24.77 | 24.77 | 24.68 | 24.68 | 24.58 | 0.12% | 1,457 |
| Sep 5, 2025 | 24.64 | 24.72 | 24.63 | 24.65 | 24.55 | 0.20% | 1,671 |
| Sep 4, 2025 | 24.58 | 24.60 | 24.56 | 24.60 | 24.50 | - | 1,534 |
| Sep 3, 2025 | 24.52 | 24.60 | 24.52 | 24.60 | 24.50 | 0.08% | 4,350 |
| Sep 2, 2025 | 24.56 | 24.58 | 24.52 | 24.58 | 24.48 | 0.24% | 3,722 |
| Aug 29, 2025 | 24.57 | 24.57 | 24.52 | 24.52 | 24.42 | -0.20% | 624 |
| Aug 28, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.47 | 0.08% | 501 |
| Aug 27, 2025 | 24.54 | 24.55 | 24.43 | 24.55 | 24.45 | 0.12% | 3,874 |
| Aug 26, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.42 | -0.28% | 2,688 |
| Aug 25, 2025 | 24.62 | 24.63 | 24.59 | 24.59 | 24.49 | 0.31% | 1,328 |
| Aug 22, 2025 | 24.58 | 24.58 | 24.50 | 24.52 | 24.41 | -0.18% | 2,143 |
| Aug 21, 2025 | 24.65 | 24.65 | 24.54 | 24.56 | 24.46 | -0.08% | 1,803 |
| Aug 20, 2025 | 24.64 | 24.66 | 24.58 | 24.58 | 24.48 | -0.27% | 4,572 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.63 | 24.65 | 24.54 | 0.12% | 1,206 |
| Aug 18, 2025 | 24.59 | 24.64 | 24.57 | 24.62 | 24.51 | 0.11% | 2,735 |
| Aug 15, 2025 | 24.62 | 24.62 | 24.51 | 24.59 | 24.49 | 0.09% | 5,157 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | 24.47 | 0.07% | 1,387 |
| Aug 13, 2025 | 24.59 | 24.59 | 24.50 | 24.55 | 24.45 | -0.08% | 6,748 |
| Aug 12, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.47 | 0.12% | 754 |
| Aug 11, 2025 | 24.54 | 24.57 | 24.54 | 24.54 | 24.44 | -0.24% | 1,143 |
| Aug 8, 2025 | 24.57 | 24.60 | 24.54 | 24.60 | 24.39 | 0.32% | 3,130 |
| Aug 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | - | 619 |
| Aug 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.31 | -0.11% | 664 |
| Aug 4, 2025 | 24.58 | 24.58 | 24.49 | 24.55 | 24.34 | -0.17% | 769 |
| Aug 1, 2025 | 24.54 | 24.59 | 24.40 | 24.59 | 24.38 | 0.29% | 6,330 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | 24.31 | -0.33% | 1,417 |
| Jul 30, 2025 | 24.62 | 24.62 | 24.54 | 24.60 | 24.39 | 0.24% | 2,933 |
| Jul 29, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.33 | 0.12% | 468 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.46 | 24.51 | 24.30 | -0.45% | 3,189 |
| Jul 25, 2025 | 24.49 | 24.62 | 24.49 | 24.62 | 24.41 | 0.14% | 2,437 |
| Jul 24, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.38 | 0.23% | 2,470 |
| Jul 23, 2025 | 24.58 | 24.58 | 24.53 | 24.53 | 24.32 | -0.20% | 2,936 |
| Jul 22, 2025 | 24.56 | 24.58 | 24.47 | 24.58 | 24.37 | 0.08% | 1,921 |
| Jul 21, 2025 | 24.56 | 24.57 | 24.50 | 24.56 | 24.35 | 0.16% | 2,536 |
| Jul 18, 2025 | 24.55 | 24.55 | 24.44 | 24.52 | 24.31 | 0.16% | 3,508 |
| Jul 17, 2025 | 24.38 | 24.49 | 24.37 | 24.48 | 24.27 | -0.37% | 3,816 |
| Jul 16, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.37 | 0.66% | 4,189 |
| Jul 15, 2025 | 24.40 | 24.46 | 24.34 | 24.41 | 24.20 | -0.20% | 4,745 |
| Jul 14, 2025 | 24.42 | 24.56 | 24.42 | 24.46 | 24.25 | -0.31% | 931 |
| Jul 11, 2025 | 24.39 | 24.58 | 24.39 | 24.54 | 24.33 | -0.21% | 1,835 |
| Jul 10, 2025 | 24.61 | 24.62 | 24.55 | 24.59 | 24.28 | -0.17% | 3,674 |
| Jul 9, 2025 | 24.58 | 24.63 | 24.58 | 24.63 | 24.32 | 0.48% | 670 |
| Jul 8, 2025 | 24.40 | 24.51 | 24.40 | 24.51 | 24.20 | 0.25% | 2,410 |
| Jul 7, 2025 | 24.50 | 24.55 | 24.44 | 24.45 | 24.14 | 0.04% | 10,645 |
| Jul 3, 2025 | 24.34 | 24.44 | 24.34 | 24.44 | 24.13 | 0.39% | 2,810 |
| Jul 2, 2025 | 24.29 | 24.38 | 24.29 | 24.35 | 24.04 | -0.18% | 4,722 |