Eagle Point Income Inc. (EIC)
NYSE: EIC
· Real-Time Price · USD
13.09
0.10 (0.77%)
At close: Aug 15, 2025, 3:59 PM
13.07
-0.15%
After-hours: Aug 15, 2025, 05:20 PM EDT
EIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 13.01 | 13.12 | 13.01 | 13.07 | 13.07 | 0.62% | 100,080 |
| Aug 14, 2025 | 12.86 | 13.07 | 12.86 | 12.99 | 12.99 | 0.00% | 150,714 |
| Aug 13, 2025 | 12.84 | 13.04 | 12.83 | 12.99 | 12.99 | 0.62% | 244,000 |
| Aug 12, 2025 | 12.42 | 12.92 | 12.38 | 12.91 | 12.91 | 4.87% | 338,735 |
| Aug 11, 2025 | 12.22 | 12.38 | 12.13 | 12.31 | 12.31 | 1.07% | 339,200 |
| Aug 8, 2025 | 12.29 | 12.30 | 12.10 | 12.18 | 12.05 | -0.57% | 502,826 |
| Aug 7, 2025 | 12.40 | 12.45 | 12.13 | 12.25 | 12.12 | -1.61% | 619,934 |
| Aug 6, 2025 | 12.55 | 12.71 | 12.44 | 12.45 | 12.32 | -1.81% | 271,615 |
| Aug 5, 2025 | 12.72 | 12.78 | 12.60 | 12.68 | 12.54 | -0.24% | 179,000 |
| Aug 4, 2025 | 12.81 | 12.83 | 12.63 | 12.71 | 12.57 | -0.08% | 171,038 |
| Aug 1, 2025 | 12.91 | 12.97 | 12.70 | 12.72 | 12.58 | -2.08% | 220,245 |
| Jul 31, 2025 | 13.00 | 13.06 | 12.92 | 12.99 | 12.85 | 0.15% | 224,700 |
| Jul 30, 2025 | 12.92 | 13.15 | 12.92 | 12.97 | 12.83 | -0.23% | 199,200 |
| Jul 29, 2025 | 12.97 | 13.03 | 12.90 | 13.00 | 12.86 | 0.54% | 224,844 |
| Jul 28, 2025 | 12.98 | 13.12 | 12.92 | 12.93 | 12.79 | -0.15% | 395,000 |
| Jul 25, 2025 | 12.59 | 13.03 | 12.59 | 12.95 | 12.81 | 2.86% | 355,702 |
| Jul 24, 2025 | 12.70 | 12.76 | 12.46 | 12.59 | 12.46 | -1.49% | 1,350,772 |
| Jul 23, 2025 | 13.31 | 13.48 | 12.77 | 12.78 | 12.64 | -4.98% | 708,600 |
| Jul 22, 2025 | 13.35 | 13.55 | 13.29 | 13.45 | 13.31 | 0.07% | 260,200 |
| Jul 21, 2025 | 13.59 | 13.60 | 13.40 | 13.44 | 13.30 | -1.61% | 348,900 |