Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.61
-0.02 (-0.08%)
Dec 31, 2025, 4:00 PM EST - Market closed
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.63 | 24.66 | 24.58 | 24.61 | 24.61 | -0.08% | 5,541 |
| Dec 30, 2025 | 24.62 | 24.63 | 24.60 | 24.63 | 24.63 | - | 6,842 |
| Dec 29, 2025 | 24.62 | 24.63 | 24.58 | 24.63 | 24.63 | 0.24% | 2,109 |
| Dec 26, 2025 | 24.58 | 24.60 | 24.57 | 24.57 | 24.57 | - | 11,266 |
| Dec 23, 2025 | 24.60 | 24.62 | 24.57 | 24.57 | 24.57 | -0.12% | 4,999 |
| Dec 22, 2025 | 24.62 | 24.66 | 24.57 | 24.60 | 24.60 | 0.04% | 21,154 |
| Dec 19, 2025 | 24.60 | 24.63 | 24.59 | 24.59 | 24.59 | -0.08% | 15,028 |
| Dec 18, 2025 | 24.62 | 24.64 | 24.60 | 24.61 | 24.61 | 0.04% | 5,648 |
| Dec 17, 2025 | 24.63 | 24.64 | 24.60 | 24.60 | 24.60 | - | 3,139 |
| Dec 16, 2025 | 24.63 | 24.64 | 24.58 | 24.60 | 24.60 | - | 6,430 |
| Dec 15, 2025 | 24.69 | 24.69 | 24.58 | 24.60 | 24.60 | -0.36% | 6,052 |
| Dec 12, 2025 | 24.69 | 24.69 | 24.62 | 24.69 | 24.69 | - | 3,089 |
| Dec 11, 2025 | 24.55 | 24.69 | 24.55 | 24.69 | 24.69 | -0.04% | 5,050 |
| Dec 10, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.60 | 0.28% | 1,024 |
| Dec 9, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.53 | 0.16% | 1,366 |
| Dec 8, 2025 | 24.70 | 24.70 | 24.59 | 24.59 | 24.49 | -0.45% | 5,088 |
| Dec 5, 2025 | 24.73 | 24.73 | 24.68 | 24.70 | 24.60 | 0.12% | 4,874 |
| Dec 4, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.57 | -0.08% | 929 |
| Dec 3, 2025 | 24.66 | 24.69 | 24.66 | 24.69 | 24.59 | 0.14% | 3,888 |
| Dec 2, 2025 | 24.69 | 24.72 | 24.66 | 24.66 | 24.55 | 0.05% | 4,360 |
| Dec 1, 2025 | 24.65 | 24.70 | 24.64 | 24.64 | 24.54 | -0.23% | 2,013 |
| Nov 28, 2025 | 24.63 | 24.70 | 24.61 | 24.70 | 24.60 | 0.28% | 5,725 |
| Nov 26, 2025 | 24.66 | 24.66 | 24.60 | 24.63 | 24.53 | -0.40% | 8,784 |
| Nov 25, 2025 | 24.72 | 24.73 | 24.63 | 24.73 | 24.63 | 0.37% | 1,210 |
| Nov 24, 2025 | 24.62 | 24.68 | 24.62 | 24.64 | 24.54 | -0.20% | 4,450 |
| Nov 21, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.59 | 0.02% | 215 |
| Nov 20, 2025 | 24.61 | 24.75 | 24.61 | 24.69 | 24.58 | 0.01% | 2,018 |
| Nov 19, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.58 | -0.27% | 420 |
| Nov 18, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.65 | 0.41% | 2,387 |
| Nov 17, 2025 | 24.73 | 24.73 | 24.61 | 24.65 | 24.54 | 0.13% | 7,691 |
| Nov 14, 2025 | 24.60 | 24.62 | 24.60 | 24.62 | 24.51 | -0.66% | 1,526 |
| Nov 13, 2025 | 24.70 | 24.78 | 24.66 | 24.78 | 24.68 | 0.40% | 5,740 |
| Nov 12, 2025 | 24.70 | 24.70 | 24.68 | 24.68 | 24.58 | 0.06% | 440 |
| Nov 11, 2025 | 24.66 | 24.67 | 24.66 | 24.67 | 24.56 | 0.02% | 752 |
| Nov 10, 2025 | 24.54 | 24.70 | 24.54 | 24.66 | 24.56 | -0.36% | 1,200 |
| Nov 7, 2025 | 24.68 | 24.75 | 24.68 | 24.75 | 24.54 | - | 2,024 |
| Nov 6, 2025 | 24.72 | 24.75 | 24.67 | 24.75 | 24.54 | 0.40% | 2,129 |
| Nov 5, 2025 | 24.74 | 24.81 | 24.65 | 24.65 | 24.44 | 0.13% | 2,849 |
| Nov 4, 2025 | 24.59 | 24.62 | 24.59 | 24.62 | 24.41 | -0.12% | 287 |
| Nov 3, 2025 | 24.62 | 24.65 | 24.60 | 24.65 | 24.44 | 0.12% | 5,222 |
| Oct 31, 2025 | 24.74 | 24.74 | 24.62 | 24.62 | 24.41 | -0.32% | 6,032 |
| Oct 30, 2025 | 24.74 | 24.74 | 24.60 | 24.70 | 24.49 | - | 5,381 |
| Oct 29, 2025 | 24.62 | 24.70 | 24.60 | 24.70 | 24.49 | 0.12% | 1,974 |
| Oct 28, 2025 | 24.66 | 24.70 | 24.58 | 24.67 | 24.46 | -0.04% | 2,839 |
| Oct 27, 2025 | 24.58 | 24.68 | 24.58 | 24.68 | 24.47 | 0.41% | 774 |
| Oct 24, 2025 | 24.58 | 24.63 | 24.57 | 24.58 | 24.37 | 0.04% | 1,932 |
| Oct 23, 2025 | 24.67 | 24.67 | 24.57 | 24.57 | 24.36 | -0.04% | 2,049 |
| Oct 22, 2025 | 24.65 | 24.68 | 24.58 | 24.58 | 24.37 | - | 1,864 |
| Oct 21, 2025 | 24.53 | 24.58 | 24.53 | 24.58 | 24.37 | 0.04% | 400 |
| Oct 20, 2025 | 24.64 | 24.64 | 24.52 | 24.57 | 24.36 | -0.12% | 3,193 |