Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
9.61
-0.28 (-2.80%)
Mar 6, 2026, 11:32 AM EST - Market open
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.67 | 9.77 | 9.56 | 9.61 | - | -2.80% | 198,079 |
| Mar 5, 2026 | 9.83 | 9.99 | 9.79 | 9.89 | 9.89 | 0.17% | 172,920 |
| Mar 4, 2026 | 10.05 | 10.15 | 9.85 | 9.87 | 9.87 | -0.90% | 297,365 |
| Mar 3, 2026 | 9.87 | 9.96 | 9.82 | 9.96 | 9.96 | -0.20% | 136,018 |
| Mar 2, 2026 | 9.75 | 10.05 | 9.72 | 9.98 | 9.98 | 0.71% | 168,541 |
| Feb 27, 2026 | 9.80 | 9.99 | 9.79 | 9.91 | 9.91 | -1.00% | 190,817 |
| Feb 26, 2026 | 9.88 | 10.07 | 9.88 | 10.01 | 10.01 | 1.01% | 145,075 |
| Feb 25, 2026 | 9.92 | 9.99 | 9.81 | 9.91 | 9.91 | -0.10% | 149,265 |
| Feb 24, 2026 | 10.00 | 10.07 | 9.86 | 9.92 | 9.92 | -0.70% | 126,879 |
| Feb 23, 2026 | 9.96 | 10.16 | 9.93 | 9.99 | 9.99 | - | 126,601 |
| Feb 20, 2026 | 10.04 | 10.11 | 9.96 | 9.99 | 9.99 | -0.89% | 100,737 |
| Feb 19, 2026 | 10.20 | 10.27 | 10.05 | 10.08 | 10.08 | -2.33% | 151,543 |
| Feb 18, 2026 | 10.16 | 10.36 | 10.12 | 10.32 | 10.32 | 1.98% | 120,777 |
| Feb 17, 2026 | 9.88 | 10.16 | 9.78 | 10.12 | 10.12 | -0.39% | 286,149 |
| Feb 13, 2026 | 10.39 | 10.39 | 10.13 | 10.16 | 10.16 | -1.45% | 115,620 |
| Feb 12, 2026 | 10.35 | 10.46 | 10.25 | 10.31 | 10.31 | -0.10% | 129,931 |
| Feb 11, 2026 | 10.16 | 10.40 | 10.16 | 10.32 | 10.32 | 2.89% | 198,403 |
| Feb 10, 2026 | 10.15 | 10.16 | 9.91 | 10.03 | 10.03 | -1.18% | 306,577 |
| Feb 9, 2026 | 10.20 | 10.24 | 10.03 | 10.15 | 10.15 | -2.12% | 176,256 |
| Feb 6, 2026 | 10.35 | 10.47 | 10.23 | 10.37 | 10.26 | 0.48% | 161,543 |
| Feb 5, 2026 | 10.54 | 10.59 | 10.31 | 10.32 | 10.21 | -3.28% | 170,456 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.53 | 10.67 | 10.56 | 0.76% | 121,239 |
| Feb 3, 2026 | 10.82 | 10.82 | 10.40 | 10.59 | 10.48 | -2.31% | 287,702 |
| Feb 2, 2026 | 10.86 | 10.98 | 10.79 | 10.84 | 10.73 | -0.64% | 187,529 |
| Jan 30, 2026 | 11.00 | 11.28 | 10.88 | 10.91 | 10.79 | -3.62% | 539,548 |
| Jan 29, 2026 | 11.17 | 11.33 | 11.17 | 11.32 | 11.20 | 0.53% | 95,894 |
| Jan 28, 2026 | 11.18 | 11.28 | 11.11 | 11.26 | 11.14 | 0.99% | 171,090 |
| Jan 27, 2026 | 11.25 | 11.28 | 11.12 | 11.15 | 11.03 | -0.89% | 119,008 |
| Jan 26, 2026 | 11.30 | 11.32 | 11.13 | 11.25 | 11.13 | -0.44% | 208,678 |
| Jan 23, 2026 | 11.30 | 11.34 | 11.24 | 11.30 | 11.18 | - | 169,813 |
| Jan 22, 2026 | 11.21 | 11.33 | 11.11 | 11.30 | 11.18 | 1.16% | 119,163 |
| Jan 21, 2026 | 11.10 | 11.24 | 11.09 | 11.17 | 11.05 | 0.72% | 77,396 |
| Jan 20, 2026 | 11.04 | 11.18 | 11.03 | 11.09 | 10.97 | -0.72% | 134,073 |
| Jan 16, 2026 | 11.16 | 11.25 | 11.06 | 11.17 | 11.05 | 0.36% | 1,006,236 |
| Jan 15, 2026 | 11.12 | 11.20 | 11.08 | 11.13 | 11.01 | -0.27% | 308,669 |
| Jan 14, 2026 | 11.08 | 11.20 | 10.97 | 11.16 | 11.04 | 1.09% | 292,874 |
| Jan 13, 2026 | 11.05 | 11.05 | 10.90 | 11.04 | 10.92 | 0.27% | 294,836 |
| Jan 12, 2026 | 11.12 | 11.12 | 10.85 | 11.01 | 10.89 | -1.96% | 322,703 |
| Jan 9, 2026 | 11.15 | 11.25 | 10.97 | 11.23 | 11.00 | 1.35% | 220,843 |
| Jan 8, 2026 | 11.00 | 11.12 | 11.00 | 11.08 | 10.86 | 1.00% | 110,523 |
| Jan 7, 2026 | 11.15 | 11.21 | 10.93 | 10.97 | 10.75 | -2.05% | 265,434 |
| Jan 6, 2026 | 11.21 | 11.28 | 11.13 | 11.20 | 10.97 | -0.88% | 134,225 |
| Jan 5, 2026 | 11.41 | 11.41 | 11.24 | 11.30 | 11.07 | -0.53% | 206,706 |
| Jan 2, 2026 | 11.47 | 11.55 | 11.33 | 11.36 | 11.13 | -0.44% | 168,333 |
| Dec 31, 2025 | 11.49 | 11.59 | 11.38 | 11.41 | 11.18 | 0.35% | 268,316 |
| Dec 30, 2025 | 11.28 | 11.60 | 11.26 | 11.37 | 11.14 | 0.53% | 219,246 |
| Dec 29, 2025 | 11.44 | 11.55 | 11.20 | 11.31 | 11.08 | -1.74% | 310,801 |
| Dec 26, 2025 | 11.46 | 11.60 | 11.42 | 11.51 | 11.28 | -0.35% | 193,114 |
| Dec 24, 2025 | 11.39 | 11.60 | 11.39 | 11.55 | 11.32 | 0.79% | 72,251 |
| Dec 23, 2025 | 11.35 | 11.55 | 11.35 | 11.46 | 11.23 | -0.35% | 186,552 |
| Dec 22, 2025 | 11.45 | 11.55 | 11.41 | 11.50 | 11.27 | 1.14% | 208,279 |
| Dec 19, 2025 | 11.06 | 11.43 | 11.06 | 11.37 | 11.14 | 2.80% | 339,909 |
| Dec 18, 2025 | 11.15 | 11.20 | 11.00 | 11.06 | 10.84 | -0.63% | 248,653 |
| Dec 17, 2025 | 11.08 | 11.20 | 11.06 | 11.13 | 10.90 | 0.45% | 259,231 |
| Dec 16, 2025 | 10.93 | 11.09 | 10.90 | 11.08 | 10.86 | 1.00% | 213,455 |
| Dec 15, 2025 | 10.92 | 11.05 | 10.92 | 10.97 | 10.75 | 0.27% | 498,712 |
| Dec 12, 2025 | 11.05 | 11.12 | 10.82 | 10.94 | 10.72 | -1.44% | 673,647 |
| Dec 11, 2025 | 11.03 | 11.13 | 10.95 | 11.10 | 10.87 | -0.09% | 292,377 |
| Dec 10, 2025 | 10.89 | 11.19 | 10.81 | 11.11 | 10.76 | -0.80% | 476,652 |
| Dec 9, 2025 | 11.15 | 11.28 | 11.15 | 11.20 | 10.84 | - | 363,020 |
| Dec 8, 2025 | 11.28 | 11.33 | 11.18 | 11.20 | 10.84 | -0.88% | 171,881 |
| Dec 5, 2025 | 11.37 | 11.44 | 11.23 | 11.30 | 10.94 | -0.35% | 152,729 |
| Dec 4, 2025 | 11.37 | 11.43 | 11.28 | 11.34 | 10.98 | -0.26% | 212,391 |
| Dec 3, 2025 | 11.32 | 11.52 | 11.28 | 11.37 | 11.01 | 0.09% | 252,189 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.32 | 11.36 | 11.00 | -0.61% | 258,348 |
| Dec 1, 2025 | 11.50 | 11.54 | 11.27 | 11.43 | 11.07 | -1.47% | 225,942 |
| Nov 28, 2025 | 11.60 | 11.77 | 11.58 | 11.60 | 11.23 | -0.17% | 162,362 |
| Nov 26, 2025 | 11.58 | 11.72 | 11.50 | 11.62 | 11.25 | 0.26% | 165,497 |
| Nov 25, 2025 | 11.47 | 11.73 | 11.45 | 11.59 | 11.22 | 0.35% | 250,631 |
| Nov 24, 2025 | 11.14 | 11.55 | 11.14 | 11.55 | 11.18 | 3.59% | 305,904 |
| Nov 21, 2025 | 11.18 | 11.26 | 11.11 | 11.15 | 10.80 | 0.27% | 231,260 |
| Nov 20, 2025 | 11.23 | 11.37 | 11.11 | 11.12 | 10.77 | -0.89% | 294,918 |
| Nov 19, 2025 | 11.28 | 11.37 | 11.17 | 11.22 | 10.86 | -0.97% | 279,819 |
| Nov 18, 2025 | 11.35 | 11.42 | 11.22 | 11.33 | 10.97 | -0.61% | 253,069 |
| Nov 17, 2025 | 11.65 | 11.76 | 11.23 | 11.40 | 11.04 | -2.65% | 387,856 |
| Nov 14, 2025 | 11.80 | 11.89 | 11.71 | 11.71 | 11.34 | -2.25% | 145,408 |
| Nov 13, 2025 | 11.94 | 12.00 | 11.68 | 11.98 | 11.60 | -0.33% | 351,348 |
| Nov 12, 2025 | 12.02 | 12.04 | 11.96 | 12.02 | 11.64 | - | 105,143 |
| Nov 11, 2025 | 12.06 | 12.11 | 11.96 | 12.02 | 11.64 | -0.99% | 211,807 |
| Nov 10, 2025 | 12.15 | 12.20 | 12.03 | 12.14 | 11.75 | -1.06% | 152,897 |
| Nov 7, 2025 | 12.31 | 12.37 | 12.14 | 12.27 | 11.75 | -0.41% | 85,795 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.26 | 12.32 | 11.80 | -0.65% | 88,533 |
| Nov 5, 2025 | 12.35 | 12.40 | 12.22 | 12.40 | 11.88 | 0.16% | 162,119 |
| Nov 4, 2025 | 12.52 | 12.62 | 12.30 | 12.38 | 11.86 | -1.35% | 124,530 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.50 | 12.55 | 12.02 | -3.24% | 176,920 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.80 | 12.97 | 12.42 | 1.41% | 106,808 |
| Oct 30, 2025 | 12.70 | 12.80 | 12.65 | 12.79 | 12.25 | 0.71% | 83,652 |
| Oct 29, 2025 | 12.73 | 12.80 | 12.68 | 12.70 | 12.17 | -0.39% | 99,498 |
| Oct 28, 2025 | 12.67 | 12.79 | 12.61 | 12.75 | 12.21 | 0.39% | 58,260 |
| Oct 27, 2025 | 12.74 | 12.79 | 12.62 | 12.70 | 12.17 | - | 180,510 |
| Oct 24, 2025 | 12.58 | 12.74 | 12.57 | 12.70 | 12.17 | 1.11% | 146,157 |
| Oct 23, 2025 | 12.39 | 12.59 | 12.32 | 12.56 | 12.03 | 1.95% | 107,980 |
| Oct 22, 2025 | 12.22 | 12.36 | 12.22 | 12.32 | 11.80 | 0.65% | 113,412 |
| Oct 21, 2025 | 12.19 | 12.52 | 12.13 | 12.24 | 11.73 | 0.08% | 328,753 |
| Oct 20, 2025 | 12.20 | 12.41 | 12.15 | 12.23 | 11.72 | 0.16% | 181,493 |
| Oct 17, 2025 | 12.30 | 12.35 | 12.11 | 12.21 | 11.70 | -1.13% | 160,585 |
| Oct 16, 2025 | 12.38 | 12.43 | 12.29 | 12.35 | 11.83 | 0.16% | 140,398 |
| Oct 15, 2025 | 12.47 | 12.48 | 12.31 | 12.33 | 11.81 | -0.64% | 176,474 |
| Oct 14, 2025 | 12.28 | 12.52 | 12.24 | 12.41 | 11.89 | -1.51% | 132,607 |
| Oct 13, 2025 | 12.71 | 12.71 | 12.31 | 12.60 | 11.95 | 0.80% | 168,934 |