Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.85
0.00 (-0.02%)
At close: Feb 10, 2026, 4:00 PM EST
24.85
0.00 (0.00%)
After-hours: Feb 10, 2026, 7:00 PM EST
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 24.69 | 24.69 | 24.58 | 24.60 | 24.39 | -0.36% | 6,052 |
| Dec 12, 2025 | 24.69 | 24.69 | 24.62 | 24.69 | 24.48 | - | 3,089 |
| Dec 11, 2025 | 24.55 | 24.69 | 24.55 | 24.69 | 24.48 | -0.04% | 5,050 |
| Dec 10, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.39 | 0.28% | 1,024 |
| Dec 9, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.32 | 0.16% | 1,366 |
| Dec 8, 2025 | 24.70 | 24.70 | 24.59 | 24.59 | 24.28 | -0.45% | 5,088 |
| Dec 5, 2025 | 24.73 | 24.73 | 24.68 | 24.70 | 24.39 | 0.12% | 4,874 |
| Dec 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.36 | -0.08% | 929 |
| Dec 3, 2025 | 24.66 | 24.69 | 24.66 | 24.69 | 24.38 | 0.14% | 3,888 |
| Dec 2, 2025 | 24.69 | 24.72 | 24.66 | 24.66 | 24.35 | 0.05% | 4,360 |
| Dec 1, 2025 | 24.65 | 24.70 | 24.64 | 24.64 | 24.33 | -0.23% | 2,013 |
| Nov 28, 2025 | 24.63 | 24.70 | 24.61 | 24.70 | 24.39 | 0.28% | 5,725 |
| Nov 26, 2025 | 24.66 | 24.66 | 24.60 | 24.63 | 24.32 | -0.40% | 8,784 |
| Nov 25, 2025 | 24.72 | 24.73 | 24.63 | 24.73 | 24.42 | 0.37% | 1,210 |