Eagle Point Income Company Inc. (EICB)
NYSE: EICB · Real-Time Price · USD · Preferred Stock
24.98
0.00 (0.00%)
Dec 22, 2025, 4:00 PM EST - Market closed
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 24.99 | 25.00 | 24.97 | 24.98 | 24.98 | - | 12,036 |
| Dec 19, 2025 | 24.97 | 24.99 | 24.96 | 24.98 | 24.98 | 0.04% | 6,192 |
| Dec 18, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | - | 3,856 |
| Dec 17, 2025 | 24.97 | 24.98 | 24.90 | 24.97 | 24.97 | - | 16,628 |
| Dec 16, 2025 | 24.96 | 24.99 | 24.96 | 24.97 | 24.97 | -0.02% | 9,469 |
| Dec 15, 2025 | 24.96 | 25.00 | 24.95 | 24.98 | 24.98 | 0.02% | 6,626 |
| Dec 12, 2025 | 24.96 | 24.98 | 24.96 | 24.97 | 24.97 | 0.04% | 33,803 |
| Dec 11, 2025 | 25.00 | 25.02 | 24.95 | 24.96 | 24.96 | -0.56% | 55,654 |
| Dec 10, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.94 | 0.08% | 3,718 |
| Dec 9, 2025 | 25.10 | 25.10 | 25.06 | 25.08 | 24.92 | 0.08% | 7,099 |
| Dec 8, 2025 | 25.05 | 25.09 | 25.04 | 25.06 | 24.90 | 0.04% | 6,085 |
| Dec 5, 2025 | 25.04 | 25.06 | 25.01 | 25.05 | 24.89 | 0.04% | 27,244 |
| Dec 4, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.88 | -0.04% | 4,640 |
| Dec 3, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 24.89 | 0.01% | 2,590 |
| Dec 2, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 24.89 | 0.11% | 9,929 |
| Dec 1, 2025 | 25.04 | 25.05 | 25.00 | 25.02 | 24.86 | - | 20,774 |
| Nov 28, 2025 | 25.02 | 25.03 | 25.02 | 25.02 | 24.86 | -0.04% | 1,904 |
| Nov 26, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.87 | -0.03% | 2,781 |
| Nov 25, 2025 | 25.00 | 25.04 | 25.00 | 25.04 | 24.88 | 0.11% | 12,839 |
| Nov 24, 2025 | 25.02 | 25.05 | 25.01 | 25.01 | 24.85 | -0.04% | 17,656 |
| Nov 21, 2025 | 25.02 | 25.04 | 25.00 | 25.02 | 24.86 | - | 30,006 |
| Nov 20, 2025 | 25.02 | 25.02 | 24.99 | 25.02 | 24.86 | - | 19,175 |
| Nov 19, 2025 | 25.02 | 25.03 | 25.01 | 25.02 | 24.86 | 0.04% | 10,447 |
| Nov 18, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.85 | -0.04% | 21,869 |
| Nov 17, 2025 | 25.01 | 25.05 | 24.99 | 25.02 | 24.86 | -0.04% | 31,344 |
| Nov 14, 2025 | 25.05 | 25.05 | 25.02 | 25.03 | 24.87 | -0.04% | 19,928 |
| Nov 13, 2025 | 25.09 | 25.09 | 25.03 | 25.04 | 24.88 | -0.22% | 58,371 |
| Nov 12, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.93 | 0.06% | 5,473 |
| Nov 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | -0.03% | 548 |
| Nov 10, 2025 | 25.03 | 25.11 | 25.03 | 25.09 | 24.93 | -0.37% | 4,498 |
| Nov 7, 2025 | 25.18 | 25.19 | 25.15 | 25.18 | 24.86 | -0.01% | 1,956 |
| Nov 6, 2025 | 25.14 | 25.21 | 25.13 | 25.18 | 24.86 | 0.21% | 3,767 |
| Nov 5, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.81 | 0.02% | 4,241 |
| Nov 4, 2025 | 25.12 | 25.13 | 25.11 | 25.13 | 24.80 | -0.06% | 2,836 |
| Nov 3, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 24.82 | 0.10% | 4,152 |
| Oct 31, 2025 | 25.10 | 25.16 | 25.09 | 25.12 | 24.79 | 0.06% | 3,559 |
| Oct 30, 2025 | 25.10 | 25.16 | 25.07 | 25.10 | 24.78 | 0.05% | 25,006 |
| Oct 29, 2025 | 25.13 | 25.13 | 25.09 | 25.09 | 24.77 | -0.12% | 6,023 |
| Oct 28, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.80 | -0.01% | 3,052 |
| Oct 27, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.80 | -0.04% | 5,409 |
| Oct 24, 2025 | 25.11 | 25.13 | 25.10 | 25.13 | 24.81 | 0.08% | 2,092 |
| Oct 23, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.79 | 0.11% | 443 |
| Oct 21, 2025 | 25.08 | 25.11 | 25.07 | 25.08 | 24.76 | -0.03% | 7,692 |
| Oct 20, 2025 | 25.08 | 25.09 | 25.07 | 25.09 | 24.77 | 0.16% | 3,199 |
| Oct 17, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.73 | -0.04% | 4,951 |
| Oct 16, 2025 | 25.08 | 25.08 | 25.04 | 25.06 | 24.74 | 0.08% | 7,192 |
| Oct 15, 2025 | 25.00 | 25.07 | 24.96 | 25.04 | 24.72 | 0.20% | 4,279 |
| Oct 14, 2025 | 24.98 | 24.99 | 24.95 | 24.99 | 24.67 | -0.36% | 32,065 |
| Oct 13, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 24.60 | 0.11% | 9,636 |
| Oct 10, 2025 | 25.08 | 25.08 | 25.02 | 25.05 | 24.57 | -0.05% | 7,208 |