Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.52
-0.04 (-0.18%)
At close: Aug 22, 2025, 4:00 PM
24.52
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.58 | 24.58 | 24.50 | 24.52 | 24.52 | -0.18% | 2,143 |
| Aug 21, 2025 | 24.65 | 24.65 | 24.54 | 24.56 | 24.56 | -0.08% | 1,803 |
| Aug 20, 2025 | 24.64 | 24.66 | 24.58 | 24.58 | 24.58 | -0.27% | 4,572 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.63 | 24.65 | 24.65 | 0.12% | 1,206 |
| Aug 18, 2025 | 24.59 | 24.64 | 24.57 | 24.62 | 24.62 | 0.11% | 2,735 |
| Aug 15, 2025 | 24.62 | 24.62 | 24.51 | 24.59 | 24.59 | 0.09% | 5,157 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | 24.57 | 0.07% | 1,387 |
| Aug 13, 2025 | 24.59 | 24.59 | 24.50 | 24.55 | 24.55 | -0.08% | 6,748 |
| Aug 12, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.12% | 754 |
| Aug 11, 2025 | 24.54 | 24.57 | 24.54 | 24.54 | 24.54 | -0.24% | 1,143 |
| Aug 8, 2025 | 24.57 | 24.60 | 24.54 | 24.60 | 24.50 | 0.32% | 3,130 |
| Aug 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | - | 619 |
| Aug 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | -0.11% | 664 |
| Aug 4, 2025 | 24.58 | 24.58 | 24.49 | 24.55 | 24.44 | -0.17% | 769 |
| Aug 1, 2025 | 24.54 | 24.59 | 24.40 | 24.59 | 24.48 | 0.29% | 6,330 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | 24.41 | -0.33% | 1,417 |
| Jul 30, 2025 | 24.62 | 24.62 | 24.54 | 24.60 | 24.50 | 0.24% | 2,933 |
| Jul 29, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.44 | 0.12% | 468 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.46 | 24.51 | 24.41 | -0.45% | 3,189 |
| Jul 25, 2025 | 24.49 | 24.62 | 24.49 | 24.62 | 24.52 | 0.14% | 2,437 |
| Jul 24, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.48 | 0.23% | 2,470 |
| Jul 23, 2025 | 24.58 | 24.58 | 24.53 | 24.53 | 24.43 | -0.20% | 2,936 |
| Jul 22, 2025 | 24.56 | 24.58 | 24.47 | 24.58 | 24.48 | 0.08% | 1,921 |
| Jul 21, 2025 | 24.56 | 24.57 | 24.50 | 24.56 | 24.46 | 0.16% | 2,536 |
| Jul 18, 2025 | 24.55 | 24.55 | 24.44 | 24.52 | 24.42 | 0.16% | 3,508 |
| Jul 17, 2025 | 24.38 | 24.49 | 24.37 | 24.48 | 24.38 | -0.37% | 3,816 |
| Jul 16, 2025 | 24.50 | 24.57 | 24.50 | 24.57 | 24.47 | 0.66% | 4,189 |
| Jul 15, 2025 | 24.40 | 24.46 | 24.34 | 24.41 | 24.31 | -0.20% | 4,745 |
| Jul 14, 2025 | 24.42 | 24.56 | 24.42 | 24.46 | 24.36 | -0.31% | 931 |
| Jul 11, 2025 | 24.39 | 24.58 | 24.39 | 24.54 | 24.43 | -0.21% | 1,835 |
| Jul 10, 2025 | 24.61 | 24.62 | 24.55 | 24.59 | 24.38 | -0.17% | 3,674 |
| Jul 9, 2025 | 24.58 | 24.63 | 24.58 | 24.63 | 24.42 | 0.48% | 670 |
| Jul 8, 2025 | 24.40 | 24.51 | 24.40 | 24.51 | 24.30 | 0.25% | 2,410 |
| Jul 7, 2025 | 24.50 | 24.55 | 24.44 | 24.45 | 24.24 | 0.04% | 10,645 |
| Jul 3, 2025 | 24.34 | 24.44 | 24.34 | 24.44 | 24.23 | 0.39% | 2,810 |
| Jul 2, 2025 | 24.29 | 24.38 | 24.29 | 24.35 | 24.14 | -0.18% | 4,722 |
| Jul 1, 2025 | 24.26 | 24.39 | 24.26 | 24.39 | 24.18 | 0.16% | 2,860 |
| Jun 30, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 24.14 | 0.21% | 2,226 |
| Jun 27, 2025 | 24.39 | 24.39 | 24.30 | 24.30 | 24.10 | -0.32% | 2,213 |
| Jun 26, 2025 | 24.28 | 24.38 | 24.27 | 24.38 | 24.17 | 0.37% | 4,046 |
| Jun 25, 2025 | 24.27 | 24.30 | 24.26 | 24.29 | 24.09 | 0.07% | 1,723 |
| Jun 24, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 0.18% | 534 |
| Jun 23, 2025 | 24.24 | 24.25 | 24.23 | 24.23 | 24.03 | 0.04% | 2,447 |
| Jun 20, 2025 | 24.29 | 24.29 | 24.22 | 24.22 | 24.02 | 0.17% | 645 |
| Jun 18, 2025 | 24.28 | 24.28 | 24.10 | 24.18 | 23.98 | -0.12% | 5,623 |
| Jun 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | - | 204 |
| Jun 16, 2025 | 24.15 | 24.21 | 24.15 | 24.21 | 24.01 | - | 1,344 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | -0.04% | 127 |
| Jun 12, 2025 | 24.23 | 24.29 | 24.21 | 24.22 | 24.02 | -0.08% | 1,963 |
| Jun 11, 2025 | 24.30 | 24.30 | 24.20 | 24.24 | 24.04 | -0.25% | 6,460 |