Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.10
-0.02 (-0.09%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.10 | 25.11 | 25.08 | 25.10 | 25.10 | -0.09% | 47,788 |
| Sep 11, 2025 | 25.08 | 25.15 | 25.07 | 25.12 | 25.12 | -0.06% | 57,762 |
| Sep 10, 2025 | 25.09 | 25.15 | 25.09 | 25.14 | 25.14 | -0.46% | 43,718 |
| Sep 9, 2025 | 25.21 | 25.26 | 25.21 | 25.25 | 25.08 | - | 28,183 |
| Sep 8, 2025 | 25.21 | 25.28 | 25.20 | 25.25 | 25.08 | 0.24% | 32,818 |
| Sep 5, 2025 | 25.12 | 25.20 | 25.08 | 25.19 | 25.02 | 0.40% | 24,297 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.08 | 25.09 | 24.92 | 0.12% | 35,825 |
| Sep 3, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 24.90 | -0.08% | 64,151 |
| Sep 2, 2025 | 25.12 | 25.12 | 25.06 | 25.08 | 24.91 | -0.20% | 55,225 |
| Aug 29, 2025 | 25.15 | 25.18 | 25.13 | 25.13 | 24.96 | - | 33,624 |
| Aug 28, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 24.96 | -0.04% | 29,246 |
| Aug 27, 2025 | 25.12 | 25.17 | 25.12 | 25.14 | 24.97 | -0.04% | 20,844 |
| Aug 26, 2025 | 25.13 | 25.19 | 25.12 | 25.15 | 24.98 | 0.08% | 24,571 |
| Aug 25, 2025 | 25.09 | 25.14 | 25.09 | 25.13 | 24.96 | 0.20% | 21,770 |
| Aug 22, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 24.91 | 0.04% | 37,518 |
| Aug 21, 2025 | 25.07 | 25.09 | 25.03 | 25.07 | 24.90 | 0.08% | 64,388 |
| Aug 20, 2025 | 25.10 | 25.16 | 25.03 | 25.05 | 24.89 | -0.16% | 179,039 |
| Aug 19, 2025 | 25.12 | 25.18 | 25.05 | 25.09 | 24.92 | -0.08% | 95,054 |
| Aug 18, 2025 | 25.14 | 25.17 | 25.10 | 25.11 | 24.94 | -0.08% | 28,191 |
| Aug 15, 2025 | 25.15 | 25.17 | 25.12 | 25.13 | 24.96 | -0.20% | 20,013 |
| Aug 14, 2025 | 25.20 | 25.20 | 25.16 | 25.18 | 25.01 | -0.20% | 16,481 |
| Aug 13, 2025 | 25.30 | 25.48 | 25.22 | 25.23 | 25.06 | 0.08% | 16,411 |
| Aug 12, 2025 | 25.11 | 25.31 | 25.11 | 25.21 | 25.04 | 0.08% | 16,197 |
| Aug 11, 2025 | 25.11 | 25.22 | 25.10 | 25.19 | 25.02 | -0.40% | 29,333 |
| Aug 8, 2025 | 25.84 | 25.84 | 25.26 | 25.29 | 24.96 | 0.17% | 50,449 |
| Aug 7, 2025 | 25.21 | 25.31 | 25.17 | 25.25 | 24.92 | 0.04% | 15,000 |
| Aug 6, 2025 | 25.25 | 25.36 | 25.16 | 25.24 | 24.91 | - | 28,682 |
| Aug 5, 2025 | 25.23 | 25.24 | 25.20 | 25.24 | 24.91 | 0.28% | 27,513 |
| Aug 4, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | 24.84 | 0.08% | 27,863 |
| Aug 1, 2025 | 25.15 | 25.16 | 25.11 | 25.15 | 24.82 | -0.12% | 22,803 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 24.85 | 0.10% | 18,343 |
| Jul 30, 2025 | 25.17 | 25.18 | 25.11 | 25.16 | 24.82 | -0.02% | 25,835 |
| Jul 29, 2025 | 25.11 | 25.17 | 25.11 | 25.16 | 24.83 | 0.20% | 25,046 |
| Jul 28, 2025 | 25.10 | 25.13 | 24.90 | 25.11 | 24.78 | -0.04% | 40,333 |
| Jul 25, 2025 | 25.11 | 25.14 | 25.10 | 25.12 | 24.79 | -0.04% | 23,403 |
| Jul 24, 2025 | 25.14 | 25.20 | 25.10 | 25.13 | 24.80 | -0.08% | 23,664 |
| Jul 23, 2025 | 25.20 | 25.22 | 25.14 | 25.15 | 24.82 | -0.20% | 25,072 |
| Jul 22, 2025 | 25.16 | 25.20 | 25.16 | 25.20 | 24.87 | 0.16% | 14,785 |
| Jul 21, 2025 | 25.16 | 25.26 | 25.15 | 25.16 | 24.83 | -0.10% | 31,569 |
| Jul 18, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 24.85 | 0.20% | 22,452 |
| Jul 17, 2025 | 25.17 | 25.17 | 25.12 | 25.14 | 24.81 | -0.04% | 20,885 |
| Jul 16, 2025 | 25.14 | 25.15 | 25.10 | 25.14 | 24.81 | 0.08% | 34,076 |
| Jul 15, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.79 | 0.17% | 28,841 |
| Jul 14, 2025 | 25.09 | 25.13 | 25.05 | 25.08 | 24.75 | -0.07% | 48,355 |
| Jul 11, 2025 | 25.03 | 25.20 | 25.03 | 25.10 | 24.77 | -0.48% | 25,516 |
| Jul 10, 2025 | 25.19 | 25.22 | 25.17 | 25.22 | 24.72 | 0.12% | 15,755 |
| Jul 9, 2025 | 25.17 | 25.19 | 25.14 | 25.19 | 24.70 | 0.08% | 22,429 |
| Jul 8, 2025 | 25.16 | 25.18 | 25.14 | 25.17 | 24.68 | 0.07% | 27,078 |
| Jul 7, 2025 | 25.17 | 25.19 | 25.15 | 25.15 | 24.66 | -0.07% | 38,577 |
| Jul 3, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 24.68 | 0.04% | 47,901 |