Eagle Point Income Inc. (EIC)
15.78
-0.12 (-0.75%)
At close: Mar 03, 2025, 3:59 PM
15.78
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
EIC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.95 | 15.99 | 15.77 | 15.78 | -0.12 | -0.75% | 382,536 |
| Feb 28, 2025 | 15.80 | 15.95 | 15.80 | 15.90 | 0.14 | 0.89% | 300,333 |
| Feb 27, 2025 | 15.84 | 15.87 | 15.74 | 15.76 | 0.00 | 0.00% | 178,600 |
| Feb 26, 2025 | 15.80 | 15.81 | 15.75 | 15.76 | -0.01 | -0.06% | 173,025 |
| Feb 25, 2025 | 15.80 | 15.91 | 15.74 | 15.77 | -0.04 | -0.25% | 311,400 |
| Feb 24, 2025 | 15.95 | 15.98 | 15.79 | 15.81 | -0.12 | -0.75% | 232,540 |
| Feb 21, 2025 | 16.00 | 16.03 | 15.90 | 15.93 | -0.04 | -0.25% | 183,467 |
| Feb 20, 2025 | 15.80 | 16.11 | 15.79 | 15.97 | 0.19 | 1.20% | 200,917 |
| Feb 19, 2025 | 15.80 | 15.86 | 15.76 | 15.78 | -0.02 | -0.13% | 140,300 |
| Feb 18, 2025 | 15.97 | 15.98 | 15.78 | 15.80 | -0.10 | -0.63% | 290,226 |
| Feb 14, 2025 | 15.91 | 15.98 | 15.85 | 15.90 | 0.05 | 0.32% | 111,900 |
| Feb 13, 2025 | 16.09 | 16.16 | 15.84 | 15.85 | -0.38 | -2.34% | 744,934 |
| Feb 12, 2025 | 15.90 | 16.23 | 15.85 | 16.23 | 0.30 | 1.88% | 312,430 |
| Feb 11, 2025 | 15.80 | 15.99 | 15.78 | 15.93 | 0.10 | 0.63% | 226,213 |
| Feb 10, 2025 | 15.72 | 15.87 | 15.61 | 15.83 | -0.10 | -0.63% | 275,833 |
| Feb 7, 2025 | 15.99 | 16.00 | 15.80 | 15.93 | -0.04 | -0.25% | 233,416 |
| Feb 6, 2025 | 16.05 | 16.08 | 15.92 | 15.97 | -0.08 | -0.50% | 268,445 |
| Feb 5, 2025 | 16.00 | 16.09 | 16.00 | 16.05 | 0.07 | 0.44% | 210,400 |
| Feb 4, 2025 | 15.94 | 16.03 | 15.91 | 15.98 | 0.09 | 0.57% | 275,942 |
| Feb 3, 2025 | 15.75 | 15.89 | 15.71 | 15.89 | 0.09 | 0.57% | 233,449 |
| Jan 31, 2025 | 15.75 | 15.84 | 15.73 | 15.80 | 0.10 | 0.64% | 259,247 |
| Jan 30, 2025 | 15.72 | 15.75 | 15.67 | 15.70 | 0.02 | 0.13% | 199,549 |
| Jan 29, 2025 | 15.75 | 15.75 | 15.65 | 15.68 | 0.01 | 0.06% | 117,712 |
| Jan 28, 2025 | 15.69 | 15.69 | 15.63 | 15.67 | 0.01 | 0.06% | 194,400 |
| Jan 27, 2025 | 15.73 | 15.75 | 15.65 | 15.66 | 0.00 | 0.00% | 193,500 |
| Jan 24, 2025 | 15.72 | 15.72 | 15.65 | 15.66 | 0.00 | 0.00% | 231,400 |
| Jan 23, 2025 | 15.66 | 15.68 | 15.63 | 15.66 | 0.00 | 0.00% | 227,607 |
| Jan 22, 2025 | 15.73 | 15.73 | 15.64 | 15.66 | 0.03 | 0.19% | 170,500 |
| Jan 21, 2025 | 15.77 | 15.78 | 15.63 | 15.63 | -0.09 | -0.57% | 290,423 |
| Jan 17, 2025 | 15.82 | 15.90 | 15.69 | 15.72 | -0.09 | -0.57% | 275,900 |
| Jan 16, 2025 | 15.85 | 15.93 | 15.81 | 15.81 | 0.00 | 0.00% | 92,430 |
| Jan 15, 2025 | 15.85 | 15.85 | 15.77 | 15.81 | 0.04 | 0.25% | 111,831 |
| Jan 14, 2025 | 15.84 | 15.99 | 15.76 | 15.77 | -0.05 | -0.32% | 136,826 |
| Jan 13, 2025 | 16.11 | 16.15 | 15.81 | 15.82 | -0.56 | -3.42% | 238,900 |
| Jan 10, 2025 | 16.27 | 16.39 | 16.02 | 16.38 | 0.11 | 0.68% | 421,731 |
| Jan 8, 2025 | 16.10 | 16.27 | 16.08 | 16.27 | 0.20 | 1.24% | 281,533 |
| Jan 7, 2025 | 16.00 | 16.12 | 15.94 | 16.07 | 0.07 | 0.44% | 169,200 |
| Jan 6, 2025 | 15.99 | 16.05 | 15.90 | 16.00 | 0.01 | 0.06% | 303,715 |
| Jan 3, 2025 | 15.82 | 16.03 | 15.75 | 15.99 | 0.17 | 1.07% | 251,809 |
| Jan 2, 2025 | 15.70 | 15.82 | 15.61 | 15.82 | 0.28 | 1.80% | 216,700 |
| Dec 31, 2024 | 15.43 | 15.59 | 15.39 | 15.54 | 0.14 | 0.91% | 278,822 |
| Dec 30, 2024 | 15.43 | 15.43 | 15.30 | 15.40 | -0.01 | -0.06% | 250,600 |
| Dec 27, 2024 | 15.40 | 15.43 | 15.35 | 15.41 | 0.01 | 0.06% | 106,486 |
| Dec 26, 2024 | 15.34 | 15.42 | 15.32 | 15.40 | 0.05 | 0.33% | 235,600 |
| Dec 24, 2024 | 15.39 | 15.43 | 15.30 | 15.35 | -0.01 | -0.07% | 179,700 |
| Dec 23, 2024 | 15.35 | 15.41 | 15.33 | 15.36 | -0.01 | -0.07% | 167,800 |
| Dec 20, 2024 | 15.27 | 15.45 | 15.26 | 15.37 | 0.13 | 0.85% | 213,830 |
| Dec 19, 2024 | 15.25 | 15.35 | 15.17 | 15.24 | 0.06 | 0.40% | 311,800 |
| Dec 18, 2024 | 15.26 | 15.33 | 15.11 | 15.18 | -0.04 | -0.26% | 219,345 |
| Dec 17, 2024 | 15.34 | 15.37 | 15.15 | 15.22 | -0.13 | -0.85% | 310,400 |