Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
11.30
-0.04 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.37 | 11.44 | 11.23 | 11.30 | 11.30 | -0.35% | 152,728 |
| Dec 4, 2025 | 11.37 | 11.43 | 11.28 | 11.34 | 11.34 | -0.26% | 212,291 |
| Dec 3, 2025 | 11.32 | 11.52 | 11.28 | 11.37 | 11.37 | 0.09% | 251,792 |
| Dec 2, 2025 | 11.45 | 11.60 | 11.32 | 11.36 | 11.36 | -0.61% | 258,339 |
| Dec 1, 2025 | 11.50 | 11.54 | 11.27 | 11.43 | 11.43 | -1.47% | 225,925 |
| Nov 28, 2025 | 11.60 | 11.77 | 11.58 | 11.60 | 11.60 | -0.17% | 162,350 |
| Nov 26, 2025 | 11.58 | 11.72 | 11.50 | 11.62 | 11.62 | 0.26% | 163,889 |
| Nov 25, 2025 | 11.47 | 11.73 | 11.45 | 11.59 | 11.59 | 0.35% | 250,456 |
| Nov 24, 2025 | 11.14 | 11.55 | 11.14 | 11.55 | 11.55 | 3.59% | 305,596 |
| Nov 21, 2025 | 11.18 | 11.26 | 11.11 | 11.15 | 11.15 | 0.27% | 231,250 |
| Nov 20, 2025 | 11.23 | 11.37 | 11.11 | 11.12 | 11.12 | -0.89% | 294,915 |
| Nov 19, 2025 | 11.28 | 11.37 | 11.17 | 11.22 | 11.22 | -0.97% | 279,819 |
| Nov 18, 2025 | 11.35 | 11.42 | 11.22 | 11.33 | 11.33 | -0.61% | 253,069 |
| Nov 17, 2025 | 11.65 | 11.76 | 11.23 | 11.40 | 11.40 | -2.65% | 387,856 |
| Nov 14, 2025 | 11.80 | 11.89 | 11.71 | 11.71 | 11.71 | -2.25% | 145,408 |
| Nov 13, 2025 | 11.94 | 12.00 | 11.68 | 11.98 | 11.98 | -0.33% | 351,348 |
| Nov 12, 2025 | 12.02 | 12.04 | 11.96 | 12.02 | 12.02 | - | 105,143 |
| Nov 11, 2025 | 12.06 | 12.11 | 11.96 | 12.02 | 12.02 | -0.99% | 211,807 |
| Nov 10, 2025 | 12.15 | 12.20 | 12.03 | 12.14 | 12.14 | -1.06% | 152,897 |
| Nov 7, 2025 | 12.31 | 12.37 | 12.14 | 12.27 | 12.14 | -0.41% | 85,795 |
| Nov 6, 2025 | 12.35 | 12.40 | 12.26 | 12.32 | 12.19 | -0.65% | 88,533 |
| Nov 5, 2025 | 12.35 | 12.40 | 12.22 | 12.40 | 12.27 | 0.16% | 162,119 |
| Nov 4, 2025 | 12.52 | 12.62 | 12.30 | 12.38 | 12.25 | -1.35% | 124,530 |
| Nov 3, 2025 | 12.96 | 12.96 | 12.50 | 12.55 | 12.42 | -3.24% | 176,920 |
| Oct 31, 2025 | 12.85 | 12.98 | 12.80 | 12.97 | 12.83 | 1.41% | 106,808 |
| Oct 30, 2025 | 12.70 | 12.80 | 12.65 | 12.79 | 12.65 | 0.71% | 83,652 |
| Oct 29, 2025 | 12.73 | 12.80 | 12.68 | 12.70 | 12.57 | -0.39% | 99,498 |
| Oct 28, 2025 | 12.67 | 12.79 | 12.61 | 12.75 | 12.61 | 0.39% | 58,260 |
| Oct 27, 2025 | 12.74 | 12.79 | 12.62 | 12.70 | 12.57 | - | 180,510 |
| Oct 24, 2025 | 12.58 | 12.74 | 12.57 | 12.70 | 12.57 | 1.11% | 146,157 |
| Oct 23, 2025 | 12.39 | 12.59 | 12.32 | 12.56 | 12.43 | 1.95% | 107,980 |
| Oct 22, 2025 | 12.22 | 12.36 | 12.22 | 12.32 | 12.19 | 0.65% | 113,412 |
| Oct 21, 2025 | 12.19 | 12.52 | 12.13 | 12.24 | 12.11 | 0.08% | 328,753 |
| Oct 20, 2025 | 12.20 | 12.41 | 12.15 | 12.23 | 12.10 | 0.16% | 181,493 |
| Oct 17, 2025 | 12.30 | 12.35 | 12.11 | 12.21 | 12.08 | -1.13% | 160,585 |
| Oct 16, 2025 | 12.38 | 12.43 | 12.29 | 12.35 | 12.22 | 0.16% | 140,398 |
| Oct 15, 2025 | 12.47 | 12.48 | 12.31 | 12.33 | 12.20 | -0.64% | 176,474 |
| Oct 14, 2025 | 12.28 | 12.52 | 12.24 | 12.41 | 12.28 | -1.51% | 132,607 |
| Oct 13, 2025 | 12.71 | 12.71 | 12.31 | 12.60 | 12.34 | 0.80% | 168,934 |
| Oct 10, 2025 | 12.73 | 12.82 | 12.50 | 12.50 | 12.24 | -1.65% | 140,099 |
| Oct 9, 2025 | 12.77 | 12.83 | 12.69 | 12.71 | 12.45 | -0.47% | 102,327 |
| Oct 8, 2025 | 12.79 | 12.85 | 12.68 | 12.77 | 12.50 | 0.24% | 106,246 |
| Oct 7, 2025 | 13.00 | 13.02 | 12.71 | 12.74 | 12.47 | -1.47% | 212,249 |
| Oct 6, 2025 | 13.16 | 13.19 | 12.92 | 12.93 | 12.66 | -1.75% | 167,106 |
| Oct 3, 2025 | 13.37 | 13.40 | 13.15 | 13.16 | 12.89 | -1.57% | 134,617 |
| Oct 2, 2025 | 13.34 | 13.39 | 13.31 | 13.37 | 13.09 | 0.07% | 48,410 |
| Oct 1, 2025 | 13.37 | 13.55 | 13.33 | 13.36 | 13.08 | -0.74% | 167,095 |
| Sep 30, 2025 | 13.34 | 13.50 | 13.28 | 13.46 | 13.18 | 1.28% | 175,944 |
| Sep 29, 2025 | 13.28 | 13.33 | 13.20 | 13.29 | 13.01 | 0.15% | 143,889 |
| Sep 26, 2025 | 13.25 | 13.31 | 13.15 | 13.27 | 12.99 | 1.07% | 114,908 |
| Sep 25, 2025 | 13.14 | 13.30 | 13.13 | 13.13 | 12.86 | -1.06% | 118,417 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 12.99 | 0.23% | 79,715 |
| Sep 23, 2025 | 13.16 | 13.32 | 13.16 | 13.24 | 12.96 | 0.61% | 113,122 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.16 | 13.16 | 12.89 | -1.28% | 148,719 |
| Sep 19, 2025 | 13.10 | 13.33 | 13.10 | 13.33 | 13.05 | 1.99% | 123,158 |
| Sep 18, 2025 | 13.05 | 13.18 | 13.05 | 13.07 | 12.80 | 0.08% | 114,060 |
| Sep 17, 2025 | 13.12 | 13.21 | 13.06 | 13.06 | 12.79 | -0.46% | 133,549 |
| Sep 16, 2025 | 13.24 | 13.39 | 13.10 | 13.12 | 12.85 | -1.20% | 193,003 |
| Sep 15, 2025 | 13.29 | 13.41 | 13.28 | 13.28 | 13.00 | -0.75% | 122,527 |
| Sep 12, 2025 | 13.38 | 13.45 | 13.21 | 13.38 | 13.10 | 0.15% | 66,875 |
| Sep 11, 2025 | 13.23 | 13.41 | 13.21 | 13.36 | 13.08 | 1.14% | 125,741 |
| Sep 10, 2025 | 13.24 | 13.26 | 13.05 | 13.21 | 12.94 | -0.53% | 220,214 |
| Sep 9, 2025 | 13.63 | 13.64 | 13.25 | 13.28 | 12.88 | -2.85% | 271,120 |
| Sep 8, 2025 | 13.84 | 13.90 | 13.66 | 13.67 | 13.25 | -0.80% | 146,954 |
| Sep 5, 2025 | 13.89 | 13.92 | 13.78 | 13.78 | 13.36 | -0.93% | 158,086 |
| Sep 4, 2025 | 13.76 | 13.92 | 13.76 | 13.91 | 13.49 | 0.29% | 156,092 |
| Sep 3, 2025 | 13.82 | 13.89 | 13.80 | 13.87 | 13.45 | 0.36% | 111,573 |
| Sep 2, 2025 | 13.80 | 13.83 | 13.74 | 13.82 | 13.40 | -0.43% | 188,531 |
| Aug 29, 2025 | 13.90 | 13.90 | 13.80 | 13.88 | 13.46 | 0.22% | 154,480 |
| Aug 28, 2025 | 13.78 | 13.85 | 13.71 | 13.85 | 13.43 | 0.87% | 198,818 |
| Aug 27, 2025 | 13.67 | 13.78 | 13.62 | 13.73 | 13.31 | 0.07% | 128,484 |
| Aug 26, 2025 | 13.50 | 13.73 | 13.50 | 13.72 | 13.30 | 1.93% | 208,448 |
| Aug 25, 2025 | 13.41 | 13.49 | 13.37 | 13.46 | 13.05 | 0.98% | 125,926 |
| Aug 22, 2025 | 13.33 | 13.41 | 13.30 | 13.33 | 12.92 | 0.38% | 155,119 |
| Aug 21, 2025 | 13.26 | 13.32 | 13.22 | 13.28 | 12.88 | 0.53% | 160,561 |
| Aug 20, 2025 | 13.14 | 13.28 | 13.14 | 13.21 | 12.81 | 0.20% | 145,402 |
| Aug 19, 2025 | 13.07 | 13.26 | 13.07 | 13.18 | 12.78 | 0.94% | 260,230 |
| Aug 18, 2025 | 13.14 | 13.21 | 13.06 | 13.06 | 12.66 | -0.08% | 242,897 |
| Aug 15, 2025 | 13.01 | 13.12 | 13.01 | 13.07 | 12.67 | 0.62% | 100,093 |
| Aug 14, 2025 | 12.86 | 13.07 | 12.86 | 12.99 | 12.60 | - | 150,714 |
| Aug 13, 2025 | 12.84 | 13.04 | 12.83 | 12.99 | 12.60 | 0.62% | 243,963 |
| Aug 12, 2025 | 12.42 | 12.92 | 12.38 | 12.91 | 12.52 | 4.87% | 338,735 |
| Aug 11, 2025 | 12.22 | 12.38 | 12.13 | 12.31 | 11.94 | 1.07% | 339,168 |
| Aug 8, 2025 | 12.29 | 12.30 | 12.10 | 12.18 | 11.68 | -0.57% | 502,826 |
| Aug 7, 2025 | 12.40 | 12.45 | 12.13 | 12.25 | 11.75 | -1.61% | 619,934 |
| Aug 6, 2025 | 12.55 | 12.71 | 12.44 | 12.45 | 11.94 | -1.81% | 271,615 |
| Aug 5, 2025 | 12.72 | 12.78 | 12.60 | 12.68 | 12.16 | -0.24% | 178,984 |
| Aug 4, 2025 | 12.81 | 12.83 | 12.63 | 12.71 | 12.19 | -0.08% | 171,038 |
| Aug 1, 2025 | 12.91 | 12.97 | 12.70 | 12.72 | 12.20 | -2.08% | 220,245 |
| Jul 31, 2025 | 13.00 | 13.06 | 12.92 | 12.99 | 12.46 | 0.15% | 224,665 |
| Jul 30, 2025 | 12.92 | 13.15 | 12.92 | 12.97 | 12.44 | -0.23% | 199,175 |
| Jul 29, 2025 | 12.97 | 13.03 | 12.90 | 13.00 | 12.47 | 0.54% | 224,844 |
| Jul 28, 2025 | 12.98 | 13.12 | 12.92 | 12.93 | 12.40 | -0.15% | 394,979 |
| Jul 25, 2025 | 12.59 | 13.03 | 12.59 | 12.95 | 12.42 | 2.86% | 355,702 |
| Jul 24, 2025 | 12.70 | 12.76 | 12.46 | 12.59 | 12.08 | -1.49% | 1,350,772 |
| Jul 23, 2025 | 13.31 | 13.48 | 12.77 | 12.78 | 12.26 | -4.98% | 708,581 |
| Jul 22, 2025 | 13.35 | 13.55 | 13.29 | 13.45 | 12.90 | 0.07% | 260,163 |
| Jul 21, 2025 | 13.59 | 13.60 | 13.40 | 13.44 | 12.89 | -1.61% | 348,898 |
| Jul 18, 2025 | 13.38 | 13.67 | 13.24 | 13.66 | 13.10 | 1.64% | 972,204 |
| Jul 17, 2025 | 13.42 | 13.50 | 13.40 | 13.44 | 12.89 | 0.15% | 209,690 |