Eagle Point Income Inc. (EICA)
24.10
-0.06 (-0.25%)
At close: Mar 04, 2025, 1:40 PM
24.10
0.00%
After-hours: Mar 04, 2025, 04:10 PM EST
EICA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 24, 2025 | 24.04 | 24.07 | 24.04 | 24.07 | -0.03 | -0.12% | 447 |
| Jan 23, 2025 | 24.10 | 24.12 | 24.05 | 24.10 | 0.07 | 0.29% | 2,330 |
| Jan 22, 2025 | 23.99 | 24.06 | 23.96 | 24.03 | 0.04 | 0.17% | 2,500 |
| Jan 21, 2025 | 24.13 | 24.13 | 23.96 | 23.99 | -0.04 | -0.17% | 1,032 |
| Jan 17, 2025 | 24.10 | 24.10 | 24.03 | 24.03 | -0.03 | -0.12% | 2,514 |
| Jan 16, 2025 | 24.14 | 24.14 | 24.06 | 24.06 | -0.04 | -0.17% | 1,600 |
| Jan 15, 2025 | 24.02 | 24.15 | 23.96 | 24.10 | 0.12 | 0.50% | 5,000 |
| Jan 14, 2025 | 23.98 | 24.03 | 23.98 | 23.98 | -0.06 | -0.25% | 1,600 |
| Jan 13, 2025 | 23.99 | 24.05 | 23.98 | 24.04 | 0.02 | 0.08% | 3,700 |
| Jan 10, 2025 | 24.10 | 24.15 | 23.99 | 24.02 | -0.04 | -0.17% | 19,526 |
| Jan 8, 2025 | 24.07 | 24.14 | 24.00 | 24.06 | -0.03 | -0.12% | 21,800 |
| Jan 7, 2025 | 24.14 | 24.15 | 23.97 | 24.09 | 0.09 | 0.37% | 9,014 |
| Jan 6, 2025 | 24.00 | 24.07 | 23.91 | 24.00 | 0.19 | 0.80% | 42,145 |
| Jan 3, 2025 | 23.82 | 23.82 | 23.80 | 23.81 | -0.02 | -0.08% | 6,100 |
| Jan 2, 2025 | 23.93 | 23.96 | 23.83 | 23.83 | 0.09 | 0.38% | 3,149 |
| Dec 31, 2024 | 23.82 | 23.83 | 23.74 | 23.74 | -0.05 | -0.21% | 15,100 |
| Dec 30, 2024 | 24.00 | 24.00 | 23.76 | 23.79 | -0.20 | -0.83% | 6,407 |
| Dec 27, 2024 | 23.69 | 23.99 | 23.69 | 23.99 | 0.11 | 0.46% | 4,100 |
| Dec 26, 2024 | 23.78 | 23.88 | 23.75 | 23.88 | 0.08 | 0.34% | 10,900 |
| Dec 24, 2024 | 23.84 | 23.85 | 23.80 | 23.80 | -0.08 | -0.34% | 1,149 |
| Dec 23, 2024 | 23.95 | 23.95 | 23.88 | 23.88 | -0.15 | -0.62% | 300 |
| Dec 20, 2024 | 23.51 | 24.03 | 23.51 | 24.03 | 0.44 | 1.87% | 1,327 |
| Dec 19, 2024 | 23.75 | 23.75 | 23.55 | 23.59 | -0.16 | -0.67% | 8,927 |
| Dec 18, 2024 | 23.76 | 23.84 | 23.75 | 23.75 | -0.02 | -0.08% | 1,224 |
| Dec 17, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 0.02 | 0.08% | 400 |