Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD
24.92
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.89 | 24.92 | 24.86 | 24.91 | 24.91 | -0.04% | 14,845 |
| Apr 24, 2025 | 24.93 | 24.93 | 24.89 | 24.92 | 24.92 | -0.04% | 16,239 |
| Apr 23, 2025 | 24.88 | 25.03 | 24.88 | 24.93 | 24.93 | 0.20% | 21,385 |
| Apr 22, 2025 | 24.85 | 24.88 | 24.84 | 24.88 | 24.88 | 0.30% | 6,628 |
| Apr 21, 2025 | 24.87 | 24.87 | 24.78 | 24.81 | 24.81 | -0.06% | 17,314 |
| Apr 17, 2025 | 24.86 | 24.92 | 24.81 | 24.82 | 24.82 | -0.16% | 10,686 |
| Apr 16, 2025 | 24.92 | 24.92 | 24.84 | 24.86 | 24.86 | -0.04% | 16,274 |
| Apr 15, 2025 | 24.92 | 24.92 | 24.85 | 24.87 | 24.87 | - | 17,942 |
| Apr 14, 2025 | 24.90 | 24.90 | 24.79 | 24.87 | 24.87 | -0.20% | 22,105 |
| Apr 11, 2025 | 24.95 | 24.95 | 24.70 | 24.92 | 24.92 | -0.12% | 29,640 |
| Apr 10, 2025 | 24.68 | 24.98 | 24.60 | 24.95 | 24.95 | 0.08% | 70,476 |
| Apr 9, 2025 | 24.95 | 25.02 | 24.75 | 24.93 | 24.77 | 0.16% | 53,982 |
| Apr 8, 2025 | 25.05 | 25.05 | 24.81 | 24.89 | 24.73 | 0.24% | 45,743 |
| Apr 7, 2025 | 24.60 | 24.83 | 24.47 | 24.83 | 24.67 | 0.32% | 55,889 |
| Apr 4, 2025 | 25.05 | 25.10 | 23.75 | 24.75 | 24.59 | -1.06% | 95,489 |
| Apr 3, 2025 | 25.03 | 25.10 | 25.00 | 25.02 | 24.85 | -0.26% | 34,986 |
| Apr 2, 2025 | 25.06 | 25.13 | 25.06 | 25.08 | 24.91 | -0.16% | 15,916 |
| Apr 1, 2025 | 25.13 | 25.13 | 25.08 | 25.12 | 24.95 | 0.20% | 38,485 |
| Mar 31, 2025 | 24.99 | 25.08 | 24.99 | 25.07 | 24.90 | 0.24% | 108,448 |
| Mar 28, 2025 | 25.06 | 25.06 | 25.00 | 25.01 | 24.84 | - | 19,837 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.00 | 25.01 | 24.84 | -0.04% | 16,717 |
| Mar 26, 2025 | 25.01 | 25.03 | 25.00 | 25.02 | 24.85 | 0.04% | 18,295 |
| Mar 25, 2025 | 25.00 | 25.03 | 24.98 | 25.01 | 24.84 | -0.04% | 12,911 |
| Mar 24, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 24.85 | 0.04% | 16,771 |
| Mar 21, 2025 | 25.00 | 25.04 | 24.99 | 25.01 | 24.84 | -0.12% | 21,885 |
| Mar 20, 2025 | 25.08 | 25.08 | 25.00 | 25.04 | 24.87 | - | 20,738 |
| Mar 19, 2025 | 25.08 | 25.08 | 25.02 | 25.04 | 24.87 | -0.04% | 22,813 |
| Mar 18, 2025 | 25.08 | 25.14 | 25.02 | 25.05 | 24.88 | - | 8,361 |
| Mar 17, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 24.88 | 0.24% | 26,529 |
| Mar 14, 2025 | 25.12 | 25.16 | 24.99 | 24.99 | 24.82 | 0.04% | 26,842 |
| Mar 13, 2025 | 25.15 | 25.17 | 24.92 | 24.98 | 24.81 | -0.57% | 47,717 |
| Mar 12, 2025 | 25.11 | 25.19 | 25.05 | 25.12 | 24.96 | -0.01% | 31,786 |
| Mar 11, 2025 | 25.07 | 25.16 | 25.04 | 25.13 | 24.96 | -0.05% | 23,329 |
| Mar 10, 2025 | 25.23 | 25.23 | 25.11 | 25.14 | 24.81 | - | 40,285 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.11 | 25.14 | 24.81 | -0.02% | 16,138 |
| Mar 6, 2025 | 25.18 | 25.18 | 25.09 | 25.14 | 24.81 | 0.02% | 15,194 |
| Mar 5, 2025 | 25.05 | 25.15 | 25.05 | 25.14 | 24.81 | 0.20% | 16,850 |
| Mar 4, 2025 | 25.09 | 25.12 | 24.98 | 25.09 | 24.76 | 0.16% | 32,581 |
| Mar 3, 2025 | 25.09 | 25.09 | 25.03 | 25.05 | 24.72 | 0.08% | 23,779 |
| Feb 28, 2025 | 25.03 | 25.10 | 25.00 | 25.03 | 24.70 | 0.04% | 48,440 |
| Feb 27, 2025 | 25.12 | 25.12 | 25.02 | 25.02 | 24.69 | -0.17% | 20,331 |
| Feb 26, 2025 | 25.08 | 25.08 | 24.85 | 25.06 | 24.73 | 0.01% | 15,194 |
| Feb 25, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 24.73 | -0.07% | 14,885 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.00 | 25.08 | 24.75 | 0.23% | 39,118 |
| Feb 21, 2025 | 25.06 | 25.11 | 25.02 | 25.02 | 24.69 | -0.12% | 16,671 |
| Feb 20, 2025 | 25.03 | 25.11 | 25.03 | 25.05 | 24.72 | -0.06% | 9,307 |
| Feb 19, 2025 | 25.11 | 25.11 | 25.04 | 25.07 | 24.74 | -0.09% | 6,758 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.05 | 25.09 | 24.76 | 0.15% | 11,416 |
| Feb 14, 2025 | 25.10 | 25.10 | 25.02 | 25.05 | 24.72 | 0.08% | 11,918 |
| Feb 13, 2025 | 25.07 | 25.07 | 25.03 | 25.03 | 24.70 | -0.27% | 22,302 |