Skip to main content
Eagle Point Income Company Inc. (EIC)
NYSE: EIC · Real-Time Price · USD
9.98
-0.01 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
9.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

EIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0010.059.939.97--0.20%74,636
Apr 27, 20269.9710.259.929.999.990.20%147,909
Apr 24, 202610.0010.019.939.979.970.30%97,553
Apr 23, 20269.9210.009.859.949.94-0.60%170,453
Apr 22, 20269.9110.009.7810.0010.000.70%64,207
Apr 21, 20269.9910.059.929.939.93-0.10%85,123
Apr 20, 20269.789.999.789.949.940.61%118,393
Apr 17, 20269.759.979.759.889.880.61%143,344
Apr 16, 20269.799.859.709.829.82-75,473
Apr 15, 20269.699.909.699.829.821.45%105,994
Apr 14, 20269.719.779.609.689.68-121,357
Apr 13, 20269.639.689.529.689.680.52%95,999
Apr 10, 20269.509.669.429.639.63-227,175
Apr 9, 20269.469.749.469.639.520.73%263,146
Apr 8, 20269.509.589.429.569.451.92%111,641
Apr 7, 20269.459.479.359.389.27-0.95%56,002
Apr 6, 20269.449.549.449.479.36-0.21%82,968
Apr 2, 20269.479.609.399.499.38-0.84%120,851
Apr 1, 20269.549.619.359.579.461.38%196,303
Mar 31, 20269.379.509.299.449.332.50%156,936
Mar 30, 20269.389.429.219.219.10-2.13%162,142
Mar 27, 20269.599.599.389.419.30-1.26%91,217
Mar 26, 20269.439.599.409.539.421.17%139,047
Mar 25, 20269.299.499.299.429.311.73%110,388
Mar 24, 20269.289.309.179.269.15-1.17%212,305
Mar 23, 20269.509.509.279.379.26-1.88%349,524
Mar 20, 20269.539.609.489.559.44-0.10%82,217
Mar 19, 20269.469.599.439.569.450.53%80,133
Mar 18, 20269.549.549.459.519.40-0.31%72,719
Mar 17, 20269.449.619.439.549.430.63%92,745
Mar 16, 20269.629.629.459.489.37-0.63%133,624
Mar 13, 20269.579.619.489.549.43-0.63%198,248
Mar 12, 20269.679.729.569.609.49-0.93%169,024
Mar 11, 20269.629.749.589.699.58-0.21%175,658
Mar 10, 20269.659.839.569.719.492.00%230,683
Mar 9, 20269.499.549.309.529.301.06%340,096
Mar 6, 20269.679.779.429.429.21-4.72%575,010
Mar 5, 20269.839.999.799.899.660.17%172,920
Mar 4, 202610.0510.159.859.879.65-0.90%297,367
Mar 3, 20269.879.969.829.969.73-0.20%136,268
Mar 2, 20269.7510.059.729.989.750.71%168,554
Feb 27, 20269.809.999.799.919.69-1.00%191,088
Feb 26, 20269.8810.079.8810.019.781.01%145,100
Feb 25, 20269.929.999.819.919.69-0.10%149,265
Feb 24, 202610.0010.079.869.929.70-0.70%126,879
Feb 23, 20269.9610.169.939.999.76-126,678
Feb 20, 202610.0410.119.969.999.76-0.89%106,583
Feb 19, 202610.2010.2710.0510.089.85-2.33%151,547
Feb 18, 202610.1610.3610.1210.3210.091.98%120,787
Feb 17, 20269.8810.169.7810.129.89-0.39%286,451
Feb 13, 202610.3910.3910.1310.169.93-1.45%115,647
Feb 12, 202610.3510.4610.2510.3110.08-0.10%129,933
Feb 11, 202610.1610.4010.1610.3210.092.89%198,983
Feb 10, 202610.1510.169.9110.039.80-1.18%306,577
Feb 9, 202610.2010.2410.0310.159.92-2.12%176,256
Feb 6, 202610.3510.4710.2310.3710.030.48%161,543
Feb 5, 202610.5410.5910.3110.329.98-3.28%170,456
Feb 4, 202610.7010.7010.5310.6710.320.76%121,239
Feb 3, 202610.8210.8210.4010.5910.24-2.31%287,702
Feb 2, 202610.8610.9810.7910.8410.48-0.64%187,529
Jan 30, 202611.0011.2810.8810.9110.55-3.62%539,548
Jan 29, 202611.1711.3311.1711.3210.950.53%95,894
Jan 28, 202611.1811.2811.1111.2610.890.99%171,090
Jan 27, 202611.2511.2811.1211.1510.78-0.89%119,008
Jan 26, 202611.3011.3211.1311.2510.88-0.44%208,678
Jan 23, 202611.3011.3411.2411.3010.93-169,813
Jan 22, 202611.2111.3311.1111.3010.931.16%119,163
Jan 21, 202611.1011.2411.0911.1710.800.72%77,396
Jan 20, 202611.0411.1811.0311.0910.72-0.72%134,073
Jan 16, 202611.1611.2511.0611.1710.800.36%1,006,236
Jan 15, 202611.1211.2011.0811.1310.76-0.27%308,669
Jan 14, 202611.0811.2010.9711.1610.791.09%292,874
Jan 13, 202611.0511.0510.9011.0410.680.27%294,836
Jan 12, 202611.1211.1210.8511.0110.65-1.96%322,703
Jan 9, 202611.1511.2510.9711.2310.751.35%220,843
Jan 8, 202611.0011.1211.0011.0810.611.00%110,523
Jan 7, 202611.1511.2110.9310.9710.50-2.05%265,434
Jan 6, 202611.2111.2811.1311.2010.72-0.88%134,225
Jan 5, 202611.4111.4111.2411.3010.82-0.53%206,706
Jan 2, 202611.4711.5511.3311.3610.88-0.44%168,333
Dec 31, 202511.4911.5911.3811.4110.930.35%268,316
Dec 30, 202511.2811.6011.2611.3710.890.53%219,246
Dec 29, 202511.4411.5511.2011.3110.83-1.74%310,801
Dec 26, 202511.4611.6011.4211.5111.02-0.35%193,114
Dec 24, 202511.3911.6011.3911.5511.060.79%72,251
Dec 23, 202511.3511.5511.3511.4610.97-0.35%186,552
Dec 22, 202511.4511.5511.4111.5011.011.14%208,279
Dec 19, 202511.0611.4311.0611.3710.892.80%339,909
Dec 18, 202511.1511.2011.0011.0610.59-0.63%248,653
Dec 17, 202511.0811.2011.0611.1310.660.45%259,231
Dec 16, 202510.9311.0910.9011.0810.611.00%213,455
Dec 15, 202510.9211.0510.9210.9710.500.27%498,712
Dec 12, 202511.0511.1210.8210.9410.48-1.44%673,647
Dec 11, 202511.0311.1310.9511.1010.63-0.09%292,377
Dec 10, 202510.8911.1910.8111.1110.51-0.80%476,652
Dec 9, 202511.1511.2811.1511.2010.60-363,020
Dec 8, 202511.2811.3311.1811.2010.60-0.88%171,881
Dec 5, 202511.3711.4411.2311.3010.69-0.35%152,729
Dec 4, 202511.3711.4311.2811.3410.73-0.26%212,391
Dec 3, 202511.3211.5211.2811.3710.760.09%252,189