Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
25.10
-0.07 (-0.26%)
Aug 14, 2025, 2:59 PM - Market open
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | - | -0.31% | 1,874 |
| Aug 13, 2025 | 25.23 | 25.23 | 25.10 | 25.17 | 25.17 | 0.07% | 5,697 |
| Aug 12, 2025 | 25.09 | 25.17 | 25.06 | 25.15 | 25.15 | 0.24% | 15,830 |
| Aug 11, 2025 | 25.13 | 25.13 | 25.02 | 25.09 | 25.09 | -0.42% | 6,607 |
| Aug 8, 2025 | 25.10 | 25.30 | 25.10 | 25.20 | 25.03 | 0.26% | 9,156 |
| Aug 7, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.97 | 0.12% | 22,154 |
| Aug 6, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | 24.94 | 0.08% | 23,753 |
| Aug 5, 2025 | 25.06 | 25.08 | 25.05 | 25.08 | 24.92 | 0.08% | 13,608 |
| Aug 4, 2025 | 25.00 | 25.06 | 25.00 | 25.06 | 24.90 | 0.16% | 28,822 |
| Aug 1, 2025 | 25.01 | 25.03 | 24.99 | 25.02 | 24.86 | 0.04% | 10,676 |
| Jul 31, 2025 | 25.01 | 25.04 | 25.00 | 25.01 | 24.85 | -0.04% | 12,137 |
| Jul 30, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 24.86 | - | 3,851 |
| Jul 29, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 24.86 | 0.12% | 11,265 |
| Jul 28, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.83 | -0.04% | 21,390 |
| Jul 25, 2025 | 25.00 | 25.02 | 24.99 | 25.00 | 24.84 | - | 12,748 |
| Jul 24, 2025 | 24.99 | 25.00 | 24.97 | 25.00 | 24.84 | 0.04% | 21,377 |
| Jul 23, 2025 | 25.04 | 25.05 | 24.99 | 24.99 | 24.83 | -0.18% | 22,540 |
| Jul 22, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 24.88 | -0.02% | 14,188 |
| Jul 21, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 24.88 | -0.04% | 10,568 |
| Jul 18, 2025 | 25.02 | 25.09 | 25.02 | 25.05 | 24.89 | -0.20% | 7,515 |
| Jul 17, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 24.94 | 0.01% | 1,854 |
| Jul 16, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | 24.94 | 0.07% | 5,918 |
| Jul 15, 2025 | 25.03 | 25.11 | 25.03 | 25.08 | 24.92 | 0.22% | 22,868 |
| Jul 14, 2025 | 25.01 | 25.03 | 25.01 | 25.03 | 24.87 | 0.06% | 5,144 |
| Jul 11, 2025 | 25.07 | 25.07 | 24.99 | 25.01 | 24.85 | -0.52% | 18,476 |
| Jul 10, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 24.82 | 0.16% | 4,594 |
| Jul 9, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.78 | 0.04% | 1,118 |
| Jul 8, 2025 | 25.05 | 25.10 | 25.05 | 25.09 | 24.77 | 0.12% | 5,125 |
| Jul 7, 2025 | 25.04 | 25.06 | 25.03 | 25.06 | 24.74 | 0.08% | 12,179 |
| Jul 3, 2025 | 25.04 | 25.04 | 25.02 | 25.04 | 24.72 | 0.04% | 14,865 |
| Jul 2, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 24.71 | 0.12% | 31,303 |
| Jul 1, 2025 | 25.00 | 25.01 | 24.98 | 25.00 | 24.68 | 0.04% | 16,266 |
| Jun 30, 2025 | 24.96 | 25.00 | 24.96 | 24.99 | 24.67 | 0.12% | 11,800 |
| Jun 27, 2025 | 24.94 | 24.97 | 24.94 | 24.96 | 24.64 | 0.12% | 14,596 |
| Jun 26, 2025 | 24.90 | 24.95 | 24.90 | 24.93 | 24.61 | 0.04% | 2,029 |
| Jun 25, 2025 | 24.94 | 24.96 | 24.91 | 24.92 | 24.60 | -0.04% | 15,442 |
| Jun 24, 2025 | 24.98 | 24.98 | 24.90 | 24.93 | 24.61 | 0.16% | 1,441 |
| Jun 23, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.57 | -0.20% | 2,145 |
| Jun 20, 2025 | 24.92 | 24.95 | 24.92 | 24.94 | 24.62 | 0.16% | 1,823 |
| Jun 18, 2025 | 24.92 | 24.92 | 24.89 | 24.90 | 24.58 | 0.02% | 6,381 |
| Jun 17, 2025 | 24.89 | 24.95 | 24.89 | 24.89 | 24.58 | 0.04% | 3,341 |
| Jun 16, 2025 | 24.90 | 24.92 | 24.87 | 24.88 | 24.57 | -0.02% | 32,170 |
| Jun 13, 2025 | 24.86 | 24.89 | 24.85 | 24.89 | 24.57 | 0.12% | 2,247 |
| Jun 12, 2025 | 24.89 | 24.92 | 24.86 | 24.86 | 24.54 | -0.13% | 18,275 |
| Jun 11, 2025 | 24.99 | 24.99 | 24.89 | 24.89 | 24.57 | -0.19% | 16,640 |
| Jun 10, 2025 | 24.96 | 24.97 | 24.93 | 24.94 | 24.62 | -0.44% | 5,227 |
| Jun 9, 2025 | 25.05 | 25.05 | 25.01 | 25.05 | 24.57 | 0.16% | 3,103 |
| Jun 6, 2025 | 25.05 | 25.05 | 25.00 | 25.01 | 24.53 | -0.32% | 3,166 |
| Jun 4, 2025 | 25.05 | 25.10 | 25.05 | 25.09 | 24.61 | 0.36% | 3,482 |
| Jun 3, 2025 | 24.99 | 25.04 | 24.98 | 25.00 | 24.52 | -0.12% | 1,540 |