Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
24.97
+0.02 (0.08%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.96 | 24.98 | 24.96 | 24.97 | 24.97 | 0.08% | 65,271 |
| Mar 26, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | 24.95 | - | 18,676 |
| Mar 25, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.95 | - | 33,949 |
| Mar 24, 2026 | 24.95 | 24.97 | 24.95 | 24.95 | 24.95 | 0.04% | 48,941 |
| Mar 23, 2026 | 24.95 | 24.96 | 24.94 | 24.94 | 24.94 | -0.04% | 191,039 |
| Mar 20, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | 0.04% | 31,797 |
| Mar 19, 2026 | 24.95 | 24.96 | 24.94 | 24.94 | 24.94 | - | 95,596 |
| Mar 18, 2026 | 24.92 | 24.96 | 24.83 | 24.94 | 24.94 | -0.04% | 31,714 |
| Mar 17, 2026 | 24.95 | 24.96 | 24.94 | 24.95 | 24.95 | -0.04% | 76,417 |
| Mar 16, 2026 | 24.97 | 24.97 | 24.95 | 24.96 | 24.96 | 0.04% | 62,932 |
| Mar 13, 2026 | 24.97 | 24.97 | 24.94 | 24.95 | 24.95 | 0.04% | 75,203 |
| Mar 12, 2026 | 24.95 | 24.97 | 24.94 | 24.94 | 24.94 | - | 32,168 |
| Mar 11, 2026 | 24.98 | 24.98 | 24.92 | 24.94 | 24.94 | -0.72% | 36,532 |
| Mar 10, 2026 | 25.13 | 25.13 | 25.10 | 25.12 | 24.95 | 0.12% | 37,221 |
| Mar 9, 2026 | 25.10 | 25.12 | 25.09 | 25.09 | 24.92 | - | 74,718 |
| Mar 6, 2026 | 25.09 | 25.12 | 25.09 | 25.09 | 24.92 | - | 37,615 |
| Mar 5, 2026 | 25.09 | 25.11 | 25.08 | 25.09 | 24.92 | 0.08% | 60,172 |
| Mar 4, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.90 | - | 38,315 |
| Mar 3, 2026 | 25.08 | 25.10 | 25.07 | 25.07 | 24.90 | -0.12% | 70,920 |
| Mar 2, 2026 | 25.07 | 25.10 | 25.06 | 25.10 | 24.93 | 0.20% | 67,402 |
| Feb 27, 2026 | 25.06 | 25.08 | 25.05 | 25.05 | 24.88 | -0.04% | 89,768 |
| Feb 26, 2026 | 25.08 | 25.09 | 25.06 | 25.06 | 24.89 | -0.08% | 70,194 |
| Feb 25, 2026 | 25.05 | 25.14 | 25.05 | 25.08 | 24.91 | 0.16% | 37,131 |
| Feb 24, 2026 | 25.11 | 25.15 | 25.04 | 25.04 | 24.87 | -0.40% | 30,759 |
| Feb 23, 2026 | 25.13 | 25.17 | 25.12 | 25.14 | 24.97 | - | 18,504 |
| Feb 20, 2026 | 25.13 | 25.16 | 25.11 | 25.14 | 24.97 | 0.04% | 41,142 |
| Feb 19, 2026 | 25.20 | 25.20 | 25.12 | 25.13 | 24.96 | -0.20% | 26,679 |
| Feb 18, 2026 | 25.17 | 25.20 | 25.17 | 25.18 | 25.01 | -0.07% | 41,801 |
| Feb 17, 2026 | 25.18 | 25.21 | 25.17 | 25.20 | 25.03 | -0.09% | 43,975 |
| Feb 13, 2026 | 25.17 | 25.35 | 25.17 | 25.22 | 25.05 | 0.12% | 23,467 |
| Feb 12, 2026 | 25.20 | 25.20 | 25.17 | 25.19 | 25.02 | -0.08% | 13,642 |
| Feb 11, 2026 | 25.19 | 25.26 | 25.19 | 25.21 | 25.04 | 0.08% | 8,904 |
| Feb 10, 2026 | 25.17 | 25.21 | 25.17 | 25.19 | 25.02 | 0.08% | 8,130 |
| Feb 9, 2026 | 25.17 | 25.20 | 25.16 | 25.17 | 25.00 | -0.59% | 27,003 |
| Feb 6, 2026 | 25.34 | 25.34 | 25.27 | 25.32 | 24.99 | 0.24% | 24,370 |
| Feb 5, 2026 | 25.25 | 25.32 | 25.22 | 25.26 | 24.93 | - | 39,875 |
| Feb 4, 2026 | 25.24 | 25.31 | 25.24 | 25.26 | 24.93 | 0.08% | 39,305 |
| Feb 3, 2026 | 25.29 | 25.30 | 25.24 | 25.24 | 24.91 | -0.24% | 45,286 |
| Feb 2, 2026 | 25.22 | 25.34 | 25.21 | 25.30 | 24.97 | 0.36% | 74,278 |
| Jan 30, 2026 | 25.19 | 25.23 | 25.18 | 25.21 | 24.88 | 0.12% | 20,082 |
| Jan 29, 2026 | 25.18 | 25.20 | 25.16 | 25.18 | 24.85 | - | 20,312 |
| Jan 28, 2026 | 25.16 | 25.19 | 25.16 | 25.18 | 24.85 | 0.08% | 24,485 |
| Jan 27, 2026 | 25.22 | 25.22 | 25.16 | 25.16 | 24.83 | -0.16% | 12,186 |
| Jan 26, 2026 | 25.21 | 25.22 | 25.17 | 25.20 | 24.87 | -0.08% | 22,654 |
| Jan 23, 2026 | 25.17 | 25.22 | 25.15 | 25.22 | 24.89 | 0.04% | 23,872 |
| Jan 22, 2026 | 25.19 | 25.21 | 25.18 | 25.21 | 24.88 | 0.16% | 20,917 |
| Jan 21, 2026 | 25.16 | 25.21 | 25.16 | 25.17 | 24.84 | -0.16% | 41,703 |
| Jan 20, 2026 | 25.18 | 25.21 | 25.16 | 25.21 | 24.88 | 0.28% | 33,611 |
| Jan 16, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 24.81 | -0.20% | 53,402 |
| Jan 15, 2026 | 25.20 | 25.25 | 25.14 | 25.19 | 24.86 | 0.04% | 40,897 |