Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.59
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market open
EICA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 24.54 | 24.59 | 24.40 | 24.59 | 24.59 | 0.29% | 6,330 |
Jul 31, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | 24.52 | -0.33% | 1,417 |
Jul 30, 2025 | 24.62 | 24.62 | 24.54 | 24.60 | 24.60 | 0.24% | 2,933 |
Jul 29, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.54 | 0.12% | 468 |
Jul 28, 2025 | 24.58 | 24.58 | 24.46 | 24.51 | 24.51 | -0.45% | 3,189 |
Jul 25, 2025 | 24.49 | 24.62 | 24.49 | 24.62 | 24.62 | 0.14% | 2,437 |
Jul 24, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.59 | 0.23% | 2,470 |
Jul 23, 2025 | 24.58 | 24.58 | 24.53 | 24.53 | 24.53 | -0.20% | 2,936 |
Jul 22, 2025 | 24.56 | 24.58 | 24.47 | 24.58 | 24.58 | 0.08% | 1,921 |
Jul 21, 2025 | 24.56 | 24.57 | 24.50 | 24.56 | 24.56 | 0.16% | 2,536 |
Jul 18, 2025 | 24.55 | 24.55 | 24.44 | 24.52 | 24.52 | 0.16% | 3,508 |
Jul 17, 2025 | 24.38 | 24.49 | 24.37 | 24.48 | 24.48 | -0.37% | 3,816 |
Jul 16, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | 0.66% | 4,189 |
Jul 15, 2025 | 24.40 | 24.46 | 24.34 | 24.41 | 24.41 | -0.20% | 4,745 |
Jul 14, 2025 | 24.42 | 24.56 | 24.42 | 24.46 | 24.46 | -0.31% | 931 |
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 |