Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
24.88
-0.07 (-0.30%)
May 9, 2025, 4:00 PM - Market closed
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.93 | 24.94 | 24.82 | 24.88 | 24.88 | -0.28% | 6,614 |
| May 8, 2025 | 25.00 | 25.00 | 24.94 | 24.95 | 24.95 | -0.14% | 4,476 |
| May 7, 2025 | 24.90 | 24.98 | 24.89 | 24.98 | 24.98 | 0.12% | 3,464 |
| May 6, 2025 | 24.87 | 24.96 | 24.85 | 24.95 | 24.95 | 0.32% | 5,435 |
| May 5, 2025 | 24.95 | 24.95 | 24.87 | 24.87 | 24.87 | 0.01% | 5,100 |
| May 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.17% | 464 |
| May 1, 2025 | 24.88 | 24.95 | 24.88 | 24.91 | 24.91 | 0.44% | 1,369 |
| Apr 30, 2025 | 24.79 | 24.82 | 24.79 | 24.80 | 24.80 | 0.10% | 918 |
| Apr 29, 2025 | 24.79 | 24.79 | 24.64 | 24.78 | 24.78 | 0.02% | 3,028 |
| Apr 28, 2025 | 24.80 | 24.80 | 24.74 | 24.77 | 24.77 | -0.13% | 4,536 |
| Apr 25, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.20% | 401 |
| Apr 24, 2025 | 24.80 | 24.80 | 24.73 | 24.75 | 24.75 | -0.15% | 15,681 |
| Apr 23, 2025 | 24.89 | 24.89 | 24.72 | 24.79 | 24.79 | 0.11% | 3,877 |
| Apr 22, 2025 | 24.67 | 24.78 | 24.65 | 24.76 | 24.76 | 0.08% | 1,030 |
| Apr 21, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - | 480 |
| Apr 17, 2025 | 24.80 | 24.87 | 24.70 | 24.74 | 24.74 | -0.53% | 3,673 |
| Apr 16, 2025 | 24.63 | 24.90 | 24.63 | 24.87 | 24.87 | 0.56% | 2,145 |
| Apr 15, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.13% | 520 |
| Apr 14, 2025 | 24.53 | 24.70 | 24.53 | 24.70 | 24.70 | 0.82% | 1,361 |
| Apr 11, 2025 | 24.65 | 24.65 | 24.45 | 24.50 | 24.50 | 0.45% | 2,392 |
| Apr 10, 2025 | 24.71 | 24.75 | 24.34 | 24.39 | 24.39 | -1.93% | 32,590 |
| Apr 9, 2025 | 24.59 | 24.92 | 24.59 | 24.87 | 24.71 | 0.48% | 11,667 |
| Apr 8, 2025 | 24.52 | 24.82 | 24.52 | 24.75 | 24.59 | 1.35% | 15,050 |
| Apr 7, 2025 | 24.35 | 24.71 | 24.15 | 24.42 | 24.26 | 0.29% | 18,423 |
| Apr 4, 2025 | 24.98 | 24.98 | 23.63 | 24.35 | 24.19 | -2.06% | 25,688 |
| Apr 3, 2025 | 25.00 | 25.00 | 24.85 | 24.86 | 24.70 | -0.32% | 2,426 |
| Apr 2, 2025 | 24.83 | 25.00 | 24.83 | 24.94 | 24.78 | 0.09% | 11,866 |
| Apr 1, 2025 | 24.97 | 24.97 | 24.83 | 24.92 | 24.75 | 0.35% | 6,394 |
| Mar 31, 2025 | 25.00 | 25.00 | 24.83 | 24.83 | 24.67 | -0.40% | 49,077 |
| Mar 28, 2025 | 24.86 | 24.95 | 24.86 | 24.93 | 24.77 | - | 1,450 |
| Mar 27, 2025 | 24.92 | 24.99 | 24.88 | 24.93 | 24.77 | 0.20% | 1,716 |
| Mar 26, 2025 | 24.89 | 24.93 | 24.85 | 24.88 | 24.72 | -0.08% | 5,891 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.90 | 24.90 | 24.74 | -0.12% | 2,867 |
| Mar 24, 2025 | 24.92 | 24.93 | 24.90 | 24.93 | 24.77 | - | 2,578 |
| Mar 21, 2025 | 24.91 | 24.93 | 24.90 | 24.93 | 24.77 | 0.04% | 5,024 |
| Mar 20, 2025 | 24.97 | 24.97 | 24.92 | 24.92 | 24.76 | 0.01% | 10,361 |
| Mar 19, 2025 | 24.97 | 24.97 | 24.92 | 24.92 | 24.75 | -0.17% | 4,027 |
| Mar 18, 2025 | 24.97 | 24.97 | 24.95 | 24.96 | 24.80 | 0.08% | 4,435 |
| Mar 17, 2025 | 25.00 | 25.01 | 24.94 | 24.94 | 24.78 | -0.24% | 3,745 |
| Mar 14, 2025 | 25.01 | 25.01 | 24.91 | 25.00 | 24.84 | 0.28% | 1,333 |
| Mar 13, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.77 | -0.02% | 7,134 |
| Mar 12, 2025 | 24.98 | 24.99 | 24.92 | 24.94 | 24.77 | -0.02% | 12,679 |
| Mar 11, 2025 | 24.94 | 25.00 | 24.85 | 24.94 | 24.78 | -0.24% | 7,360 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.96 | 25.00 | 24.68 | -0.20% | 8,099 |
| Mar 7, 2025 | 25.18 | 25.18 | 24.93 | 25.05 | 24.73 | 0.36% | 5,455 |
| Mar 6, 2025 | 24.98 | 25.10 | 24.96 | 24.96 | 24.64 | -0.08% | 3,165 |
| Mar 5, 2025 | 25.00 | 25.05 | 24.96 | 24.98 | 24.66 | 0.28% | 8,097 |
| Mar 4, 2025 | 24.95 | 24.99 | 24.85 | 24.91 | 24.59 | -0.08% | 21,060 |
| Mar 3, 2025 | 25.00 | 25.02 | 24.93 | 24.93 | 24.61 | -0.28% | 8,412 |
| Feb 28, 2025 | 25.10 | 25.10 | 24.97 | 25.00 | 24.68 | - | 9,593 |