Eagle Point Income Inc. (EIC)
NYSE: EIC
· Real-Time Price · USD
13.17
-0.20 (-1.50%)
At close: Oct 03, 2025, 3:59 PM
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.37 | 13.40 | 13.15 | 13.16 | 13.16 | -1.57% | 134,617 |
| Oct 2, 2025 | 13.34 | 13.39 | 13.31 | 13.37 | 13.37 | 0.07% | 48,410 |
| Oct 1, 2025 | 13.37 | 13.55 | 13.33 | 13.36 | 13.36 | -0.74% | 167,100 |
| Sep 30, 2025 | 13.34 | 13.50 | 13.28 | 13.46 | 13.46 | 1.28% | 175,944 |
| Sep 29, 2025 | 13.28 | 13.33 | 13.20 | 13.29 | 13.29 | 0.15% | 143,900 |
| Sep 26, 2025 | 13.25 | 13.31 | 13.15 | 13.27 | 13.27 | 1.07% | 114,908 |
| Sep 25, 2025 | 13.14 | 13.30 | 13.13 | 13.13 | 13.13 | -1.06% | 118,417 |
| Sep 24, 2025 | 13.20 | 13.30 | 13.20 | 13.27 | 13.27 | 0.23% | 79,715 |
| Sep 23, 2025 | 13.16 | 13.32 | 13.16 | 13.24 | 13.24 | 0.61% | 113,122 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.16 | 13.16 | 13.16 | -1.28% | 148,719 |
| Sep 19, 2025 | 13.10 | 13.33 | 13.10 | 13.33 | 13.33 | 1.99% | 123,200 |
| Sep 18, 2025 | 13.05 | 13.18 | 13.05 | 13.07 | 13.07 | 0.08% | 114,100 |
| Sep 17, 2025 | 13.12 | 13.21 | 13.06 | 13.06 | 13.06 | -0.46% | 133,549 |
| Sep 16, 2025 | 13.24 | 13.39 | 13.10 | 13.12 | 13.12 | -1.20% | 193,003 |
| Sep 15, 2025 | 13.29 | 13.41 | 13.28 | 13.28 | 13.28 | -0.75% | 122,527 |
| Sep 12, 2025 | 13.38 | 13.45 | 13.21 | 13.38 | 13.38 | 0.15% | 66,900 |
| Sep 11, 2025 | 13.23 | 13.41 | 13.21 | 13.36 | 13.36 | 1.14% | 125,741 |
| Sep 10, 2025 | 13.24 | 13.26 | 13.05 | 13.21 | 13.21 | -0.53% | 220,214 |
| Sep 9, 2025 | 13.63 | 13.64 | 13.25 | 13.28 | 13.15 | -2.85% | 271,120 |
| Sep 8, 2025 | 13.84 | 13.90 | 13.66 | 13.67 | 13.54 | -0.80% | 146,954 |
Page 1 of 78