Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.58
+0.01 (0.04%)
Oct 24, 2025, 4:00 PM EDT - Market closed

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202524.5824.6324.5724.5824.580.04%1,932
Oct 23, 202524.6724.6724.5724.5724.57-0.04%2,049
Oct 22, 202524.6524.6824.5824.5824.58-1,864
Oct 21, 202524.5324.5824.5324.5824.580.04%400
Oct 20, 202524.6424.6424.5224.5724.57-0.12%3,193
Oct 17, 202524.6224.6224.5824.6024.60-0.08%1,695
Oct 16, 202524.6824.6824.6224.6224.62-1,750
Oct 15, 202524.6224.6524.6224.6224.620.44%6,358
Oct 14, 202524.5624.6624.5124.5124.51-0.20%2,378
Oct 13, 202524.5624.5624.5624.5624.46-0.20%181
Oct 10, 202524.6524.6524.5524.6124.510.04%3,595
Oct 9, 202524.6324.6324.6024.6024.50-0.02%789
Oct 8, 202524.6524.6524.6124.6124.50-0.18%1,989
Oct 7, 202524.6924.7024.6524.6524.55-0.08%4,188
Oct 6, 202524.5624.6724.5624.6724.560.28%2,001
Oct 3, 202524.6924.6924.5724.6024.50-0.04%8,528
Oct 2, 202524.6424.6424.6124.6124.510.04%301
Oct 1, 202524.6024.6024.6024.6024.50-0.20%1,939
Sep 30, 202524.7024.7024.6524.6524.550.24%2,109
Sep 29, 202524.6124.7024.5924.5924.49-1,757
Sep 26, 202524.5524.5924.5524.5924.49-0.36%538
Sep 25, 202524.7224.7324.6824.6824.580.04%3,224
Sep 24, 202524.6824.7124.6624.6724.57-0.02%2,018
Sep 23, 202524.7024.7024.6724.6824.57-0.18%1,033
Sep 22, 202524.7124.7224.6724.7224.620.18%4,642
Sep 19, 202524.6824.6824.6824.6824.570.04%481
Sep 18, 202524.5224.6724.5224.6724.560.47%2,345
Sep 17, 202524.6024.6224.5424.5524.45-0.24%2,397
Sep 15, 202524.6124.7724.5524.6124.51-0.24%4,405
Sep 12, 202524.6424.7024.6424.6724.570.08%2,217
Sep 11, 202524.6324.7024.6324.6524.550.09%1,913
Sep 10, 202524.6124.6324.6124.6324.53-0.29%1,953
Sep 9, 202524.6124.8024.6124.7024.490.08%5,943
Sep 8, 202524.7724.7724.6824.6824.470.12%1,457
Sep 5, 202524.6424.7224.6324.6524.440.20%1,671
Sep 4, 202524.5824.6024.5624.6024.39-1,534
Sep 3, 202524.5224.6024.5224.6024.390.08%4,350
Sep 2, 202524.5624.5824.5224.5824.370.24%3,722
Aug 29, 202524.5724.5724.5224.5224.31-0.20%624
Aug 28, 202524.5824.5824.5724.5724.360.08%501
Aug 27, 202524.5424.5524.4324.5524.340.12%3,874
Aug 26, 202524.6424.6424.5224.5224.31-0.28%2,688
Aug 25, 202524.6224.6324.5924.5924.380.31%1,328
Aug 22, 202524.5824.5824.5024.5224.31-0.18%2,143
Aug 21, 202524.6524.6524.5424.5624.35-0.08%1,803
Aug 20, 202524.6424.6624.5824.5824.37-0.27%4,572
Aug 19, 202524.6524.6524.6324.6524.440.12%1,206
Aug 18, 202524.5924.6424.5724.6224.410.11%2,735
Aug 15, 202524.6224.6224.5124.5924.380.09%5,157
Aug 14, 202524.6024.6024.5724.5724.360.07%1,387