Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
25.02
0.00 (0.00%)
Oct 2, 2025, 4:00 PM EDT - Market closed
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.02 | 25.05 | 25.02 | 25.02 | - | - | 2,860 |
| Oct 1, 2025 | 25.00 | 25.02 | 24.99 | 25.02 | 25.02 | 0.08% | 11,990 |
| Sep 30, 2025 | 25.01 | 25.03 | 24.99 | 25.00 | 25.00 | - | 8,165 |
| Sep 29, 2025 | 25.00 | 25.03 | 24.99 | 25.00 | 25.00 | -0.01% | 9,286 |
| Sep 26, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 25.00 | 0.05% | 5,431 |
| Sep 25, 2025 | 25.00 | 25.02 | 24.99 | 24.99 | 24.99 | -0.04% | 11,309 |
| Sep 24, 2025 | 25.03 | 25.04 | 25.00 | 25.00 | 25.00 | -0.08% | 15,818 |
| Sep 23, 2025 | 25.02 | 25.03 | 25.01 | 25.02 | 25.02 | -0.04% | 8,743 |
| Sep 22, 2025 | 25.01 | 25.04 | 25.00 | 25.03 | 25.03 | 0.10% | 7,015 |
| Sep 19, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 25.01 | -0.02% | 6,843 |
| Sep 18, 2025 | 25.01 | 25.05 | 25.00 | 25.01 | 25.01 | - | 5,597 |
| Sep 17, 2025 | 25.04 | 25.04 | 25.00 | 25.01 | 25.01 | -0.12% | 25,762 |
| Sep 16, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | - | 3,929 |
| Sep 15, 2025 | 25.03 | 25.07 | 25.03 | 25.04 | 25.04 | 0.10% | 3,239 |
| Sep 12, 2025 | 25.04 | 25.05 | 25.02 | 25.02 | 25.02 | -0.12% | 5,294 |
| Sep 11, 2025 | 25.04 | 25.06 | 25.03 | 25.05 | 25.05 | -0.08% | 20,182 |
| Sep 10, 2025 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | -0.20% | 5,580 |
| Sep 9, 2025 | 25.09 | 25.12 | 25.08 | 25.12 | 24.96 | -0.01% | 5,261 |
| Sep 8, 2025 | 25.09 | 25.12 | 25.08 | 25.12 | 24.96 | 0.12% | 14,414 |
| Sep 5, 2025 | 25.05 | 25.12 | 25.04 | 25.09 | 24.93 | 0.20% | 20,534 |
| Sep 4, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 24.88 | -0.08% | 12,807 |
| Sep 3, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 24.90 | 0.03% | 14,876 |
| Sep 2, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 24.89 | -0.03% | 3,988 |
| Aug 29, 2025 | 25.09 | 25.09 | 25.04 | 25.06 | 24.90 | -0.04% | 3,118 |
| Aug 28, 2025 | 25.07 | 25.08 | 25.06 | 25.07 | 24.91 | 0.04% | 3,173 |
| Aug 27, 2025 | 25.05 | 25.08 | 25.03 | 25.06 | 24.90 | 0.04% | 8,552 |
| Aug 26, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 24.89 | - | 4,114 |
| Aug 25, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | 24.89 | 0.08% | 1,873 |
| Aug 22, 2025 | 25.01 | 25.04 | 25.00 | 25.03 | 24.87 | 0.04% | 34,687 |
| Aug 21, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 24.86 | 0.04% | 11,059 |
| Aug 20, 2025 | 25.02 | 25.02 | 25.00 | 25.01 | 24.85 | -0.04% | 22,319 |
| Aug 19, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 24.86 | -0.08% | 49,501 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 24.88 | -0.04% | 14,210 |
| Aug 15, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 24.89 | -0.20% | 13,074 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.09 | 25.10 | 24.94 | -0.27% | 2,368 |
| Aug 13, 2025 | 25.23 | 25.23 | 25.10 | 25.17 | 25.01 | 0.07% | 5,697 |
| Aug 12, 2025 | 25.09 | 25.17 | 25.06 | 25.15 | 24.99 | 0.24% | 15,830 |
| Aug 11, 2025 | 25.13 | 25.13 | 25.02 | 25.09 | 24.93 | -0.42% | 6,607 |
| Aug 8, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | 24.87 | 0.26% | 9,156 |
| Aug 7, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.81 | 0.12% | 22,154 |
| Aug 6, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | 24.78 | 0.08% | 23,753 |
| Aug 5, 2025 | 25.06 | 25.08 | 25.05 | 25.08 | 24.76 | 0.08% | 13,608 |
| Aug 4, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.74 | 0.16% | 28,822 |
| Aug 1, 2025 | 25.01 | 25.03 | 24.99 | 25.02 | 24.70 | 0.04% | 10,676 |
| Jul 31, 2025 | 25.01 | 25.04 | 25.00 | 25.01 | 24.69 | -0.04% | 12,137 |
| Jul 30, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 24.70 | - | 3,851 |
| Jul 29, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 24.70 | 0.12% | 11,265 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.67 | -0.04% | 21,390 |
| Jul 25, 2025 | 25.00 | 25.02 | 24.99 | 25.00 | 24.68 | - | 12,748 |
| Jul 24, 2025 | 24.99 | 25.00 | 24.97 | 25.00 | 24.68 | 0.04% | 21,377 |