Price Alert

Eagle Point Income Inc. (EIC)

NYSE: EIC · Real-Time Price · USD

13.79

-0.12 (-0.86%)

At close: Sep 05, 2025, 3:59 PM

13.92

0.92%

After-hours: Sep 05, 2025, 05:05 PM EDT

EIC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	13.76	13.92	13.76	13.91	13.91	0.29%	156,086
Sep 3, 2025	13.82	13.89	13.80	13.87	13.87	0.36%	111,600
Sep 2, 2025	13.80	13.83	13.74	13.82	13.82	-0.43%	188,531
Aug 29, 2025	13.90	13.90	13.80	13.88	13.88	0.22%	154,500
Aug 28, 2025	13.78	13.85	13.71	13.85	13.85	0.87%	198,818
Aug 27, 2025	13.67	13.78	13.62	13.73	13.73	0.07%	128,500
Aug 26, 2025	13.50	13.73	13.50	13.72	13.72	1.93%	208,448
Aug 25, 2025	13.41	13.49	13.37	13.46	13.46	0.98%	125,926
Aug 22, 2025	13.33	13.41	13.30	13.33	13.33	0.38%	155,119
Aug 21, 2025	13.26	13.32	13.22	13.28	13.28	0.53%	160,600
Aug 20, 2025	13.14	13.28	13.14	13.21	13.21	0.23%	145,402
Aug 19, 2025	13.07	13.26	13.07	13.18	13.18	0.92%	260,230
Aug 18, 2025	13.14	13.21	13.06	13.06	13.06	-0.08%	242,900
Aug 15, 2025	13.01	13.12	13.01	13.07	13.07	0.62%	100,100
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