Eagle Point Income Inc. (EICA)
24.10
0.00 (0.00%)
At close: Apr 08, 2025, 3:50 PM
24.20
0.41%
Pre-market: Apr 08, 2025, 11:46 AM EDT
Eagle Point Income Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 24.05 | 24.10 | 24.00 | 24.10 | 0.05 | 0.21% | 7,922 |
| Apr 4, 2025 | 24.20 | 24.20 | 23.90 | 24.05 | -0.13 | -0.54% | 12,600 |
| Apr 3, 2025 | 24.20 | 24.20 | 24.15 | 24.18 | -0.03 | -0.12% | 3,800 |
| Apr 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 0.00 | 0.00% | 203 |
| Apr 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | -0.04 | -0.16% | 522 |
| Mar 31, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | -0.02 | -0.08% | 1,030 |
| Mar 28, 2025 | 24.21 | 24.27 | 24.18 | 24.27 | 0.07 | 0.29% | 2,400 |
| Mar 27, 2025 | 24.18 | 24.20 | 24.18 | 24.20 | -0.05 | -0.21% | 220 |
| Mar 26, 2025 | 24.17 | 24.25 | 24.17 | 24.25 | 0.08 | 0.33% | 4,838 |
| Mar 25, 2025 | 24.24 | 24.24 | 24.17 | 24.17 | -0.08 | -0.33% | 3,636 |
| Mar 24, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 0.01 | 0.04% | 635 |
| Mar 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 24.17 | 24.25 | 24.17 | 24.24 | 0.07 | 0.29% | 3,702 |
| Mar 19, 2025 | 24.24 | 24.25 | 24.17 | 24.17 | -0.02 | -0.08% | 4,703 |
| Mar 18, 2025 | 24.16 | 24.24 | 24.16 | 24.19 | -0.06 | -0.25% | 2,800 |
| Mar 17, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | -0.13 | -0.53% | 600 |
| Mar 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 24.10 | 24.38 | 24.10 | 24.38 | 0.26 | 1.08% | 2,300 |
| Mar 12, 2025 | 24.08 | 24.20 | 24.02 | 24.12 | -0.10 | -0.41% | 4,500 |
| Mar 11, 2025 | 24.19 | 24.37 | 24.05 | 24.22 | -0.10 | -0.41% | 9,300 |
| Mar 10, 2025 | 24.32 | 24.60 | 24.32 | 24.32 | 0.13 | 0.54% | 4,427 |
| Mar 7, 2025 | 24.32 | 24.32 | 24.19 | 24.19 | -0.08 | -0.33% | 620 |
| Mar 6, 2025 | 24.25 | 24.27 | 24.16 | 24.27 | 0.10 | 0.41% | 3,400 |
| Mar 5, 2025 | 24.16 | 24.27 | 24.07 | 24.17 | 0.07 | 0.29% | 12,100 |
| Mar 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | -0.06 | -0.25% | 400 |
| Mar 3, 2025 | 24.12 | 24.17 | 24.12 | 24.16 | 0.02 | 0.08% | 3,733 |
| Feb 28, 2025 | 24.14 | 24.20 | 24.06 | 24.14 | 0.01 | 0.04% | 6,117 |
| Feb 27, 2025 | 24.07 | 24.13 | 24.07 | 24.13 | 0.03 | 0.12% | 3,327 |
| Feb 26, 2025 | 24.18 | 24.20 | 24.10 | 24.10 | -0.10 | -0.41% | 4,900 |
| Feb 25, 2025 | 24.13 | 24.20 | 24.10 | 24.20 | 0.02 | 0.08% | 1,600 |
| Feb 24, 2025 | 24.15 | 24.20 | 24.08 | 24.18 | 0.05 | 0.21% | 5,328 |
| Feb 21, 2025 | 24.13 | 24.13 | 24.12 | 24.13 | 0.00 | 0.00% | 1,943 |
| Feb 20, 2025 | 24.07 | 24.13 | 24.07 | 24.13 | -0.08 | -0.33% | 711 |
| Feb 19, 2025 | 24.10 | 24.21 | 24.01 | 24.21 | 0.11 | 0.46% | 4,011 |
| Feb 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 0.09 | 0.37% | 100 |
| Feb 14, 2025 | 24.15 | 24.15 | 24.01 | 24.01 | -0.23 | -0.95% | 1,400 |
| Feb 13, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 0.20 | 0.83% | 1,128 |
| Feb 12, 2025 | 24.12 | 24.12 | 24.04 | 24.04 | -0.10 | -0.41% | 333 |
| Feb 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 24.01 | 24.14 | 24.01 | 24.14 | -0.04 | -0.17% | 924 |
| Feb 7, 2025 | 24.10 | 24.18 | 24.10 | 24.18 | 0.10 | 0.42% | 1,800 |
| Feb 6, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 0.04 | 0.17% | 2,706 |
| Feb 5, 2025 | 24.02 | 24.05 | 24.02 | 24.04 | 0.01 | 0.04% | 10,600 |
| Feb 4, 2025 | 24.02 | 24.05 | 24.00 | 24.03 | 0.04 | 0.17% | 9,933 |
| Feb 3, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | -0.03 | -0.12% | 800 |
| Jan 31, 2025 | 24.03 | 24.03 | 23.98 | 24.02 | 0.02 | 0.08% | 3,413 |
| Jan 30, 2025 | 24.10 | 24.10 | 24.00 | 24.00 | 0.01 | 0.04% | 9,300 |
| Jan 29, 2025 | 24.02 | 24.02 | 23.99 | 23.99 | -0.02 | -0.08% | 2,500 |
| Jan 28, 2025 | 24.02 | 24.12 | 24.00 | 24.01 | -0.05 | -0.21% | 11,222 |
| Jan 27, 2025 | 24.06 | 24.06 | 24.01 | 24.06 | -0.01 | -0.04% | 1,434 |