Eagle Point Income Company (EICA)
NYSE: EICA · Real-Time Price · USD · Note
24.94
-0.01 (-0.04%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EICA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.94 | -0.04% | 8,357 |
| Oct 14, 2026 | 24.97 | 24.97 | 24.94 | 24.95 | 24.95 | -0.08% | 1,943 |
| Oct 13, 2026 | 25.05 | 25.05 | 24.97 | 24.97 | 24.97 | 0.16% | 17,818 |
| Oct 12, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.93 | 0.10% | 434 |
| Oct 9, 2026 | 25.01 | 25.02 | 25.01 | 25.01 | 24.91 | 0.04% | 9,442 |
| Oct 8, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.90 | - | 2,151 |
| Oct 7, 2026 | 25.00 | 25.01 | 24.98 | 25.00 | 24.90 | 0.04% | 7,187 |
| Oct 6, 2026 | 24.98 | 25.00 | 24.98 | 24.99 | 24.89 | -0.04% | 1,542 |
| Oct 5, 2026 | 24.97 | 25.00 | 24.97 | 25.00 | 24.90 | 0.12% | 1,909 |
| Oct 2, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.87 | -0.08% | 5,607 |
| Oct 1, 2026 | 24.98 | 25.00 | 24.98 | 24.99 | 24.89 | 0.04% | 9,454 |
| Sep 30, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | 24.88 | 0.04% | 2,612 |
| Sep 29, 2026 | 24.96 | 24.98 | 24.96 | 24.97 | 24.87 | -0.08% | 1,495 |
| Sep 28, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.89 | 0.12% | 1,615 |
| Sep 25, 2026 | 24.93 | 24.97 | 24.93 | 24.96 | 24.86 | -0.04% | 3,404 |
| Sep 24, 2026 | 24.92 | 24.97 | 24.92 | 24.97 | 24.87 | 0.08% | 1,878 |
| Sep 23, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.08% | 1,337 |
| Sep 22, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.87 | 0.02% | 7,079 |
| Sep 21, 2026 | 24.95 | 24.98 | 24.95 | 24.97 | 24.86 | 0.06% | 2,492 |
| Sep 18, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.85 | - | 1,527 |
| Sep 17, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.85 | - | 4,334 |
| Sep 16, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.85 | 0.12% | 1,035 |
| Sep 15, 2026 | 24.93 | 24.97 | 24.92 | 24.92 | 24.82 | -0.04% | 2,214 |
| Sep 14, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.83 | 0.04% | 3,360 |
| Sep 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | 0.08% | 258 |
| Sep 10, 2026 | 24.94 | 24.97 | 24.90 | 24.90 | 24.80 | 0.02% | 6,789 |
| Sep 9, 2026 | 24.98 | 25.04 | 24.98 | 25.00 | 24.79 | 0.06% | 9,067 |
| Sep 8, 2026 | 24.98 | 25.00 | 24.98 | 24.99 | 24.78 | 0.09% | 1,070 |
| Sep 4, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | 24.75 | 0.13% | 3,730 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.72 | -0.18% | 5,926 |
| Sep 1, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.77 | -0.02% | 353 |
| Aug 31, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.77 | 0.10% | 488 |
| Aug 28, 2026 | 24.95 | 24.99 | 24.95 | 24.96 | 24.75 | -0.06% | 1,477 |
| Aug 27, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.76 | 0.10% | 2,885 |
| Aug 26, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.74 | - | 2,106 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.74 | -0.02% | 7,170 |
| Aug 21, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.74 | -0.04% | 5,666 |
| Aug 20, 2026 | 24.95 | 24.97 | 24.95 | 24.96 | 24.75 | - | 10,078 |
| Aug 19, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | - | 915 |
| Aug 18, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | 0.02% | 1,377 |
| Aug 17, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | -0.02% | 4,903 |
| Aug 14, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | 0.12% | 985 |
| Aug 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.72 | -0.04% | 706 |
| Aug 12, 2026 | 24.92 | 24.95 | 24.92 | 24.94 | 24.73 | - | 12,976 |
| Aug 11, 2026 | 24.95 | 24.98 | 24.94 | 24.94 | 24.73 | 0.20% | 4,196 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.94 | 25.00 | 24.68 | 0.06% | 1,237 |
| Aug 7, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.67 | -0.08% | 493 |
| Aug 6, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 24.69 | 0.16% | 614 |
| Aug 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.65 | - | 254 |
| Aug 4, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.65 | 0.02% | 527 |