Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD · Preferred Stock
25.13
-0.02 (-0.08%)
Dec 29, 2025, 4:00 PM EST - Market closed
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 25.14 | 25.19 | 25.10 | 25.13 | 25.13 | -0.06% | 59,138 |
| Dec 26, 2025 | 25.15 | 25.17 | 25.14 | 25.15 | 25.15 | 0.02% | 40,766 |
| Dec 24, 2025 | 25.12 | 25.14 | 25.09 | 25.14 | 25.14 | 0.10% | 20,708 |
| Dec 23, 2025 | 25.14 | 25.16 | 25.05 | 25.12 | 25.12 | -0.14% | 51,437 |
| Dec 22, 2025 | 25.17 | 25.21 | 25.12 | 25.15 | 25.15 | -0.16% | 49,333 |
| Dec 19, 2025 | 25.19 | 25.24 | 25.17 | 25.19 | 25.19 | 0.03% | 60,970 |
| Dec 18, 2025 | 25.19 | 25.26 | 25.18 | 25.18 | 25.18 | -0.19% | 37,474 |
| Dec 17, 2025 | 25.18 | 25.25 | 25.18 | 25.23 | 25.23 | 0.20% | 49,103 |
| Dec 16, 2025 | 25.19 | 25.23 | 25.17 | 25.18 | 25.18 | - | 43,475 |
| Dec 15, 2025 | 25.18 | 25.25 | 25.15 | 25.18 | 25.18 | - | 53,822 |
| Dec 12, 2025 | 25.14 | 25.18 | 25.10 | 25.18 | 25.18 | 0.24% | 22,034 |
| Dec 11, 2025 | 25.13 | 25.24 | 25.08 | 25.12 | 25.12 | -0.71% | 73,712 |
| Dec 10, 2025 | 25.22 | 25.34 | 25.22 | 25.30 | 25.13 | 0.16% | 40,168 |
| Dec 9, 2025 | 25.35 | 25.35 | 25.24 | 25.26 | 25.09 | 0.04% | 22,997 |
| Dec 8, 2025 | 25.27 | 25.30 | 25.21 | 25.25 | 25.08 | -0.08% | 35,810 |
| Dec 5, 2025 | 25.29 | 25.39 | 25.25 | 25.27 | 25.10 | -0.04% | 45,528 |
| Dec 4, 2025 | 25.35 | 25.35 | 25.26 | 25.28 | 25.11 | -0.08% | 21,829 |
| Dec 3, 2025 | 25.25 | 25.34 | 25.25 | 25.30 | 25.13 | 0.04% | 19,346 |
| Dec 2, 2025 | 25.27 | 25.34 | 25.27 | 25.29 | 25.12 | 0.01% | 52,781 |
| Dec 1, 2025 | 25.33 | 25.34 | 25.27 | 25.29 | 25.12 | -0.13% | 43,035 |
| Nov 28, 2025 | 25.29 | 25.33 | 25.29 | 25.32 | 25.15 | 0.12% | 12,726 |
| Nov 26, 2025 | 25.26 | 25.33 | 25.25 | 25.29 | 25.12 | 0.08% | 53,322 |
| Nov 25, 2025 | 25.33 | 25.33 | 25.27 | 25.27 | 25.10 | -0.24% | 44,836 |
| Nov 24, 2025 | 25.31 | 25.35 | 25.27 | 25.33 | 25.16 | 0.36% | 74,271 |
| Nov 21, 2025 | 25.20 | 25.42 | 25.20 | 25.24 | 25.07 | 0.22% | 68,487 |
| Nov 20, 2025 | 25.15 | 25.22 | 25.15 | 25.19 | 25.02 | 0.02% | 29,822 |
| Nov 19, 2025 | 25.21 | 25.21 | 25.15 | 25.18 | 25.01 | 0.04% | 33,687 |
| Nov 18, 2025 | 25.16 | 25.19 | 25.14 | 25.17 | 25.00 | 0.04% | 27,710 |
| Nov 17, 2025 | 25.08 | 25.20 | 25.05 | 25.16 | 24.99 | 0.44% | 70,438 |
| Nov 14, 2025 | 25.25 | 25.25 | 25.03 | 25.05 | 24.88 | -0.63% | 96,617 |
| Nov 13, 2025 | 25.15 | 25.49 | 25.12 | 25.21 | 25.04 | 0.28% | 42,919 |
| Nov 12, 2025 | 25.17 | 25.23 | 25.13 | 25.14 | 24.97 | -0.36% | 18,411 |
| Nov 11, 2025 | 25.17 | 25.30 | 25.11 | 25.23 | 25.06 | 0.28% | 55,514 |
| Nov 10, 2025 | 25.15 | 25.19 | 25.11 | 25.16 | 24.99 | -0.47% | 41,670 |
| Nov 7, 2025 | 25.30 | 25.30 | 25.21 | 25.28 | 24.95 | 0.04% | 17,936 |
| Nov 6, 2025 | 25.18 | 25.28 | 25.18 | 25.27 | 24.94 | 0.04% | 28,866 |
| Nov 5, 2025 | 25.22 | 25.26 | 25.20 | 25.26 | 24.93 | 0.17% | 23,817 |
| Nov 4, 2025 | 25.20 | 25.24 | 25.20 | 25.22 | 24.88 | -0.02% | 15,456 |
| Nov 3, 2025 | 25.18 | 25.23 | 25.18 | 25.22 | 24.89 | -0.04% | 12,963 |
| Oct 31, 2025 | 25.24 | 25.25 | 25.18 | 25.23 | 24.90 | 0.16% | 18,045 |
| Oct 30, 2025 | 25.24 | 25.26 | 25.19 | 25.19 | 24.86 | - | 31,193 |
| Oct 29, 2025 | 25.20 | 25.23 | 25.16 | 25.19 | 24.86 | 0.08% | 15,128 |
| Oct 28, 2025 | 25.16 | 25.19 | 25.16 | 25.17 | 24.84 | -0.08% | 13,798 |
| Oct 27, 2025 | 25.16 | 25.23 | 25.16 | 25.19 | 24.86 | -0.08% | 19,955 |
| Oct 24, 2025 | 25.21 | 25.21 | 25.17 | 25.21 | 24.88 | - | 11,899 |
| Oct 23, 2025 | 25.17 | 25.21 | 25.11 | 25.21 | 24.88 | 0.16% | 9,450 |
| Oct 22, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 24.84 | 0.08% | 10,677 |
| Oct 21, 2025 | 25.10 | 25.17 | 25.10 | 25.15 | 24.82 | 0.14% | 21,230 |
| Oct 20, 2025 | 25.15 | 25.15 | 25.05 | 25.12 | 24.79 | 0.18% | 21,268 |
| Oct 17, 2025 | 25.05 | 25.11 | 25.04 | 25.07 | 24.74 | 0.04% | 16,307 |