Eagle Point Income Inc. (EICA)
NYSE: EICA
· Real-Time Price · USD
24.61
0.02 (0.08%)
At close: Aug 18, 2025, 3:50 PM
24.62
0.05%
After-hours: Aug 18, 2025, 04:04 PM EDT
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.59 | 24.64 | 24.57 | 24.62 | 24.62 | 0.12% | 2,735 |
| Aug 15, 2025 | 24.62 | 24.62 | 24.51 | 24.59 | 24.59 | 0.08% | 5,200 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | 24.57 | 0.08% | 1,400 |
| Aug 13, 2025 | 24.59 | 24.59 | 24.50 | 24.55 | 24.55 | -0.08% | 6,748 |
| Aug 12, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.12% | 800 |
| Aug 11, 2025 | 24.54 | 24.57 | 24.54 | 24.54 | 24.54 | -0.24% | 1,143 |
| Aug 8, 2025 | 24.57 | 24.60 | 24.54 | 24.60 | 24.50 | 0.33% | 3,130 |
| Aug 7, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | 0.00% | 619 |
| Aug 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | 0.00% | 135 |
| Aug 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | -0.12% | 700 |
| Aug 4, 2025 | 24.58 | 24.58 | 24.49 | 24.55 | 24.44 | -0.16% | 800 |
| Aug 1, 2025 | 24.54 | 24.59 | 24.40 | 24.59 | 24.48 | 0.29% | 6,330 |
| Jul 31, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | 24.41 | -0.33% | 1,417 |
| Jul 30, 2025 | 24.62 | 24.62 | 24.54 | 24.60 | 24.50 | 0.24% | 2,968 |
| Jul 29, 2025 | 24.49 | 24.54 | 24.49 | 24.54 | 24.44 | 0.12% | 500 |
| Jul 28, 2025 | 24.58 | 24.58 | 24.46 | 24.51 | 24.41 | -0.45% | 3,200 |
| Jul 25, 2025 | 24.49 | 24.62 | 24.49 | 24.62 | 24.52 | 0.12% | 2,437 |
| Jul 24, 2025 | 24.58 | 24.61 | 24.58 | 24.59 | 24.48 | 0.24% | 2,500 |
| Jul 23, 2025 | 24.58 | 24.58 | 24.53 | 24.53 | 24.43 | -0.20% | 2,936 |
| Jul 22, 2025 | 24.56 | 24.58 | 24.47 | 24.58 | 24.48 | 0.08% | 1,921 |