Eagle Point Income Company (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.95
0.00 (0.00%)
Sep 18, 2026, 4:00 PM EDT - Market closed
EICA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.95 | - | 1,527 |
| Sep 17, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | - | 4,334 |
| Sep 16, 2026 | 24.95 | 24.98 | 24.95 | 24.95 | 24.95 | 0.12% | 1,035 |
| Sep 15, 2026 | 24.93 | 24.97 | 24.92 | 24.92 | 24.92 | -0.04% | 2,214 |
| Sep 14, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | 0.04% | 3,360 |
| Sep 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% | 258 |
| Sep 10, 2026 | 24.94 | 24.97 | 24.90 | 24.90 | 24.90 | 0.02% | 6,789 |
| Sep 9, 2026 | 24.98 | 25.04 | 24.98 | 25.00 | 24.90 | 0.06% | 9,067 |
| Sep 8, 2026 | 24.98 | 25.00 | 24.98 | 24.99 | 24.88 | 0.09% | 1,070 |
| Sep 4, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | 24.86 | 0.13% | 3,730 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.93 | 24.93 | 24.83 | -0.18% | 5,926 |
| Sep 1, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.87 | -0.02% | 353 |
| Aug 31, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | 24.88 | 0.10% | 488 |
| Aug 28, 2026 | 24.95 | 24.99 | 24.95 | 24.96 | 24.85 | -0.06% | 1,477 |
| Aug 27, 2026 | 24.94 | 24.97 | 24.94 | 24.97 | 24.87 | 0.10% | 2,885 |
| Aug 26, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.84 | - | 2,106 |
| Aug 25, 2026 | 24.95 | 24.95 | 24.94 | 24.95 | 24.84 | -0.02% | 7,170 |
| Aug 21, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.85 | -0.04% | 5,666 |
| Aug 20, 2026 | 24.95 | 24.97 | 24.95 | 24.96 | 24.86 | - | 10,078 |
| Aug 19, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | - | 915 |
| Aug 18, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | 0.02% | 1,377 |
| Aug 17, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.85 | -0.02% | 4,903 |
| Aug 14, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | 0.12% | 985 |
| Aug 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.04% | 706 |
| Aug 12, 2026 | 24.92 | 24.95 | 24.92 | 24.94 | 24.84 | - | 12,976 |
| Aug 11, 2026 | 24.95 | 24.98 | 24.94 | 24.94 | 24.84 | 0.20% | 4,196 |
| Aug 10, 2026 | 25.00 | 25.00 | 24.94 | 25.00 | 24.79 | 0.06% | 1,237 |
| Aug 7, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.77 | -0.08% | 493 |
| Aug 6, 2026 | 24.96 | 25.00 | 24.96 | 25.00 | 24.79 | 0.16% | 614 |
| Aug 5, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.75 | - | 254 |
| Aug 4, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | 0.02% | 527 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.95 | 24.95 | 24.75 | -0.06% | 1,567 |
| Jul 31, 2026 | 24.95 | 25.00 | 24.95 | 24.97 | 24.76 | -0.05% | 5,728 |
| Jul 30, 2026 | 24.95 | 25.00 | 24.95 | 24.98 | 24.77 | -0.07% | 670 |
| Jul 29, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 24.79 | 0.16% | 412 |
| Jul 28, 2026 | 24.95 | 25.00 | 24.95 | 24.96 | 24.75 | -0.02% | 6,662 |
| Jul 27, 2026 | 24.93 | 24.97 | 24.93 | 24.97 | 24.76 | 0.14% | 1,413 |
| Jul 24, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.72 | 0.01% | 832 |
| Jul 23, 2026 | 24.94 | 24.98 | 24.93 | 24.93 | 24.72 | -0.25% | 2,914 |
| Jul 22, 2026 | 24.94 | 24.99 | 24.94 | 24.99 | 24.78 | 0.12% | 753 |
| Jul 21, 2026 | 24.95 | 24.98 | 24.95 | 24.96 | 24.75 | 0.03% | 1,538 |
| Jul 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | -0.19% | 1,493 |
| Jul 17, 2026 | 24.95 | 25.00 | 24.95 | 25.00 | 24.79 | 0.20% | 672 |
| Jul 16, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.74 | -0.16% | 1,298 |
| Jul 15, 2026 | 24.96 | 24.99 | 24.95 | 24.99 | 24.78 | 0.16% | 1,179 |
| Jul 14, 2026 | 24.94 | 24.96 | 24.94 | 24.95 | 24.74 | - | 5,401 |
| Jul 13, 2026 | 24.94 | 24.98 | 24.94 | 24.95 | 24.74 | 0.22% | 1,950 |
| Jul 10, 2026 | 24.94 | 25.00 | 24.94 | 25.00 | 24.69 | 0.20% | 6,705 |
| Jul 9, 2026 | 24.94 | 24.99 | 24.94 | 24.95 | 24.64 | 0.01% | 4,983 |
| Jul 8, 2026 | 24.93 | 24.95 | 24.93 | 24.95 | 24.64 | -0.01% | 5,448 |