Skip to main content
Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.90
+0.19 (0.76%)
At close: Mar 9, 2026, 4:00 PM EDT
24.90
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8024.9024.8024.90-0.76%3,236
Mar 6, 202624.7124.7524.7024.7124.71-0.08%8,828
Mar 5, 202624.7824.7824.7224.7324.73-0.32%3,502
Mar 4, 202624.8524.8524.7124.8124.810.40%1,160
Mar 3, 202624.8024.9824.7024.7124.71-0.44%9,260
Mar 2, 202624.9024.9324.8224.8224.82-0.32%6,525
Feb 27, 202624.8124.9024.8124.9024.900.48%3,842
Feb 26, 202624.7924.8324.7424.7824.780.08%3,081
Feb 25, 202624.7824.7824.7624.7624.76-0.08%814
Feb 24, 202624.7224.8124.7224.7824.78-2,806
Feb 23, 202624.7824.7824.7824.7824.780.08%311
Feb 20, 202624.7424.7624.7224.7624.760.20%1,290
Feb 19, 202624.7524.7524.7124.7124.71-0.16%3,069
Feb 18, 202624.7324.8924.7324.7524.75-0.08%1,988
Feb 17, 202624.7424.8324.7424.7724.770.20%3,013
Feb 13, 202624.7324.7324.7224.7224.72-0.08%812
Feb 12, 202624.7524.7924.7324.7424.740.12%3,916
Feb 11, 202624.9024.9024.7124.7124.71-0.56%14,339
Feb 10, 202624.8324.9024.7024.8524.85-0.02%10,717
Feb 9, 202624.7924.8524.7924.8524.85-0.18%2,362
Feb 6, 202624.8324.9024.8324.9024.800.28%1,722
Feb 5, 202624.8724.8724.8224.8324.73-0.14%2,384
Feb 4, 202624.8024.8724.8024.8724.760.02%4,270
Feb 3, 202624.8324.8824.8324.8624.760.14%2,349
Feb 2, 202624.8024.8924.8024.8324.72-0.22%6,021
Jan 30, 202624.7524.8824.7524.8824.780.40%10,975
Jan 29, 202624.8324.8524.7824.7824.680.11%1,655
Jan 27, 202624.7624.7624.7524.7524.65-0.19%1,286
Jan 26, 202624.7224.8424.7224.8024.700.24%4,646
Jan 23, 202624.7924.8324.7424.7424.64-0.08%3,357
Jan 22, 202624.7924.8024.7024.7624.660.04%6,259
Jan 21, 202624.7824.7824.7024.7524.65-0.11%4,645
Jan 20, 202624.7424.7824.7424.7824.67-0.01%2,108
Jan 16, 202624.7824.8224.6824.7824.68-10,501
Jan 15, 202624.8024.8524.7324.7824.680.20%9,700
Jan 14, 202624.6624.7824.6324.7324.630.28%13,655
Jan 13, 202624.6724.6724.6624.6624.560.03%1,589
Jan 12, 202624.6724.6724.6124.6524.55-0.27%9,656
Jan 9, 202624.7024.7224.7024.7224.510.04%1,415
Jan 8, 202624.6824.7524.6824.7124.500.16%3,092
Jan 7, 202624.6824.6824.6424.6724.46-0.04%3,297
Jan 6, 202624.6724.6824.6724.6824.47-968
Jan 5, 202624.6824.6824.6324.6824.470.04%4,902
Jan 2, 202624.6524.6724.6124.6724.460.24%5,573
Dec 31, 202524.6324.6624.5824.6124.40-0.08%5,541
Dec 30, 202524.6224.6324.6024.6324.42-6,842
Dec 29, 202524.6224.6324.5824.6324.420.24%2,109
Dec 26, 202524.5824.6024.5724.5724.36-11,266
Dec 23, 202524.6024.6224.5724.5724.36-0.12%4,999
Dec 22, 202524.6224.6624.5724.6024.390.04%21,154
Dec 19, 202524.6024.6324.5924.5924.38-0.08%15,028
Dec 18, 202524.6224.6424.6024.6124.400.04%5,648
Dec 17, 202524.6324.6424.6024.6024.39-3,139
Dec 16, 202524.6324.6424.5824.6024.39-6,430
Dec 15, 202524.6924.6924.5824.6024.39-0.36%6,052
Dec 12, 202524.6924.6924.6224.6924.48-3,089
Dec 11, 202524.5524.6924.5524.6924.48-0.04%5,050
Dec 10, 202524.6124.7024.6124.7024.390.28%1,024
Dec 9, 202524.6124.6324.6124.6324.320.16%1,366
Dec 8, 202524.7024.7024.5924.5924.28-0.45%5,088
Dec 5, 202524.7324.7324.6824.7024.390.12%4,874
Dec 4, 202524.6724.6724.6724.6724.36-0.08%929
Dec 3, 202524.6624.6924.6624.6924.380.14%3,888
Dec 2, 202524.6924.7224.6624.6624.350.05%4,360
Dec 1, 202524.6524.7024.6424.6424.33-0.23%2,013
Nov 28, 202524.6324.7024.6124.7024.390.28%5,725
Nov 26, 202524.6624.6624.6024.6324.32-0.40%8,784
Nov 25, 202524.7224.7324.6324.7324.420.37%1,210
Nov 24, 202524.6224.6824.6224.6424.33-0.20%4,450
Nov 21, 202524.6924.6924.6924.6924.380.02%215
Nov 20, 202524.6124.7524.6124.6924.380.01%2,018
Nov 19, 202524.6824.6824.6824.6824.37-0.27%420
Nov 18, 202524.7024.7524.7024.7524.440.41%2,387
Nov 17, 202524.7324.7324.6124.6524.340.13%7,691
Nov 14, 202524.6024.6224.6024.6224.31-0.66%1,526
Nov 13, 202524.7024.7824.6624.7824.470.40%5,740
Nov 12, 202524.7024.7024.6824.6824.370.06%440
Nov 11, 202524.6624.6724.6624.6724.360.02%752
Nov 10, 202524.5424.7024.5424.6624.35-0.36%1,200
Nov 7, 202524.6824.7524.6824.7524.34-2,024
Nov 6, 202524.7224.7524.6724.7524.340.40%2,129
Nov 5, 202524.7424.8124.6524.6524.240.13%2,849
Nov 4, 202524.5924.6224.5924.6224.21-0.12%287
Nov 3, 202524.6224.6524.6024.6524.240.12%5,222
Oct 31, 202524.7424.7424.6224.6224.21-0.32%6,032
Oct 30, 202524.7424.7424.6024.7024.29-5,381
Oct 29, 202524.6224.7024.6024.7024.290.12%1,974
Oct 28, 202524.6624.7024.5824.6724.26-0.04%2,839
Oct 27, 202524.5824.6824.5824.6824.270.41%774
Oct 24, 202524.5824.6324.5724.5824.170.04%1,932
Oct 23, 202524.6724.6724.5724.5724.16-0.04%2,049
Oct 22, 202524.6524.6824.5824.5824.17-1,864
Oct 21, 202524.5324.5824.5324.5824.170.04%400
Oct 20, 202524.6424.6424.5224.5724.16-0.12%3,193
Oct 17, 202524.6224.6224.5824.6024.19-0.08%1,695
Oct 16, 202524.6824.6824.6224.6224.21-1,750
Oct 15, 202524.6224.6524.6224.6224.210.44%6,358
Oct 14, 202524.5624.6624.5124.5124.10-0.20%2,378
Oct 13, 202524.5624.5624.5624.5624.05-0.20%181
Oct 10, 202524.6524.6524.5524.6124.100.04%3,595