Skip to main content
Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.70
+0.03 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

EICA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7324.7324.6824.7024.700.12%4,874
Dec 4, 202524.6724.6724.6724.6724.67-0.08%929
Dec 3, 202524.6624.6924.6624.6924.690.14%3,888
Dec 2, 202524.6924.7224.6624.6624.660.05%4,360
Dec 1, 202524.6524.7024.6424.6424.64-0.23%2,013
Nov 28, 202524.6324.7024.6124.7024.700.28%5,725
Nov 26, 202524.6624.6624.6024.6324.63-0.40%8,784
Nov 25, 202524.7224.7324.6324.7324.730.37%1,210
Nov 24, 202524.6224.6824.6224.6424.64-0.20%4,450
Nov 21, 202524.6924.6924.6924.6924.690.02%215
Nov 20, 202524.6124.7524.6124.6924.690.01%2,018
Nov 19, 202524.6824.6824.6824.6824.68-0.27%420
Nov 18, 202524.7024.7524.7024.7524.750.41%2,387
Nov 17, 202524.7324.7324.6124.6524.650.13%7,691
Nov 14, 202524.6024.6224.6024.6224.62-0.66%1,526
Nov 13, 202524.7024.7824.6624.7824.780.40%5,740
Nov 12, 202524.7024.7024.6824.6824.680.06%440
Nov 11, 202524.6624.6724.6624.6724.670.02%752
Nov 10, 202524.5424.7024.5424.6624.66-0.36%1,200
Nov 7, 202524.6824.7524.6824.7524.65-2,024
Nov 6, 202524.7224.7524.6724.7524.650.40%2,129
Nov 5, 202524.7424.8124.6524.6524.550.13%2,849
Nov 4, 202524.5924.6224.5924.6224.52-0.12%287
Nov 3, 202524.6224.6524.6024.6524.550.12%5,222
Oct 31, 202524.7424.7424.6224.6224.52-0.32%6,032
Oct 30, 202524.7424.7424.6024.7024.60-5,381
Oct 29, 202524.6224.7024.6024.7024.600.12%1,974
Oct 28, 202524.6624.7024.5824.6724.57-0.04%2,839
Oct 27, 202524.5824.6824.5824.6824.580.41%774
Oct 24, 202524.5824.6324.5724.5824.480.04%1,932
Oct 23, 202524.6724.6724.5724.5724.47-0.04%2,049
Oct 22, 202524.6524.6824.5824.5824.48-1,864
Oct 21, 202524.5324.5824.5324.5824.480.04%400
Oct 20, 202524.6424.6424.5224.5724.47-0.12%3,193
Oct 17, 202524.6224.6224.5824.6024.50-0.08%1,695
Oct 16, 202524.6824.6824.6224.6224.52-1,750
Oct 15, 202524.6224.6524.6224.6224.520.44%6,358
Oct 14, 202524.5624.6624.5124.5124.41-0.20%2,378
Oct 13, 202524.5624.5624.5624.5624.35-0.20%181
Oct 10, 202524.6524.6524.5524.6124.400.04%3,595
Oct 9, 202524.6324.6324.6024.6024.39-0.02%789
Oct 8, 202524.6524.6524.6124.6124.40-0.18%1,989
Oct 7, 202524.6924.7024.6524.6524.44-0.08%4,188
Oct 6, 202524.5624.6724.5624.6724.460.28%2,001
Oct 3, 202524.6924.6924.5724.6024.39-0.04%8,528
Oct 2, 202524.6424.6424.6124.6124.400.04%301
Oct 1, 202524.6024.6024.6024.6024.39-0.20%1,939
Sep 30, 202524.7024.7024.6524.6524.440.24%2,109
Sep 29, 202524.6124.7024.5924.5924.38-1,757
Sep 26, 202524.5524.5924.5524.5924.38-0.36%538
Sep 25, 202524.7224.7324.6824.6824.470.04%3,224
Sep 24, 202524.6824.7124.6624.6724.46-0.02%2,018
Sep 23, 202524.7024.7024.6724.6824.47-0.18%1,033
Sep 22, 202524.7124.7224.6724.7224.510.18%4,642
Sep 19, 202524.6824.6824.6824.6824.470.04%481
Sep 18, 202524.5224.6724.5224.6724.460.47%2,345
Sep 17, 202524.6024.6224.5424.5524.34-0.24%2,397
Sep 15, 202524.6124.7724.5524.6124.40-0.24%4,405
Sep 12, 202524.6424.7024.6424.6724.460.08%2,217
Sep 11, 202524.6324.7024.6324.6524.440.09%1,913
Sep 10, 202524.6124.6324.6124.6324.42-0.29%1,953
Sep 9, 202524.6124.8024.6124.7024.390.08%5,943
Sep 8, 202524.7724.7724.6824.6824.370.12%1,457
Sep 5, 202524.6424.7224.6324.6524.340.20%1,671
Sep 4, 202524.5824.6024.5624.6024.29-1,534
Sep 3, 202524.5224.6024.5224.6024.290.08%4,350
Sep 2, 202524.5624.5824.5224.5824.270.24%3,722
Aug 29, 202524.5724.5724.5224.5224.21-0.20%624
Aug 28, 202524.5824.5824.5724.5724.260.08%501
Aug 27, 202524.5424.5524.4324.5524.240.12%3,874
Aug 26, 202524.6424.6424.5224.5224.21-0.28%2,688
Aug 25, 202524.6224.6324.5924.5924.280.31%1,328
Aug 22, 202524.5824.5824.5024.5224.21-0.18%2,143
Aug 21, 202524.6524.6524.5424.5624.25-0.08%1,803
Aug 20, 202524.6424.6624.5824.5824.27-0.27%4,572
Aug 19, 202524.6524.6524.6324.6524.340.12%1,206
Aug 18, 202524.5924.6424.5724.6224.310.11%2,735
Aug 15, 202524.6224.6224.5124.5924.280.09%5,157
Aug 14, 202524.6024.6024.5724.5724.260.07%1,387
Aug 13, 202524.5924.5924.5024.5524.24-0.08%6,748
Aug 12, 202524.5724.5724.5724.5724.260.12%754
Aug 11, 202524.5424.5724.5424.5424.23-0.24%1,143
Aug 8, 202524.5724.6024.5424.6024.190.32%3,130
Aug 7, 202524.5224.5224.5224.5224.11-619
Aug 5, 202524.5224.5224.5224.5224.11-0.11%664
Aug 4, 202524.5824.5824.4924.5524.13-0.17%769
Aug 1, 202524.5424.5924.4024.5924.180.29%6,330
Jul 31, 202524.6024.6024.5224.5224.11-0.33%1,417
Jul 30, 202524.6224.6224.5424.6024.190.24%2,933
Jul 29, 202524.4924.5424.4924.5424.130.12%468
Jul 28, 202524.5824.5824.4624.5124.10-0.45%3,189
Jul 25, 202524.4924.6224.4924.6224.210.14%2,437
Jul 24, 202524.5824.6124.5824.5924.170.23%2,470
Jul 23, 202524.5824.5824.5324.5324.12-0.20%2,936
Jul 22, 202524.5624.5824.4724.5824.170.08%1,921
Jul 21, 202524.5624.5724.5024.5624.150.16%2,536
Jul 18, 202524.5524.5524.4424.5224.110.16%3,508
Jul 17, 202524.3824.4924.3724.4824.07-0.37%3,816
Jul 16, 202524.5024.5724.5024.5724.160.66%4,189
Jul 15, 202524.4024.4624.3424.4124.00-0.20%4,745