Eagle Point Income Inc. (EICA)
NYSE: EICA
· Real-Time Price · USD
24.66
0.01 (0.04%)
At close: Sep 12, 2025, 2:49 PM
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.63 | 24.70 | 24.63 | 24.65 | 24.65 | 0.08% | 1,913 |
| Sep 10, 2025 | 24.61 | 24.63 | 24.61 | 24.63 | 24.63 | -0.28% | 2,000 |
| Sep 9, 2025 | 24.61 | 24.80 | 24.61 | 24.70 | 24.60 | 0.08% | 5,943 |
| Sep 8, 2025 | 24.77 | 24.77 | 24.68 | 24.68 | 24.58 | 0.12% | 1,500 |
| Sep 5, 2025 | 24.64 | 24.72 | 24.63 | 24.65 | 24.55 | 0.20% | 1,700 |
| Sep 4, 2025 | 24.58 | 24.60 | 24.56 | 24.60 | 24.50 | 0.00% | 1,534 |
| Sep 3, 2025 | 24.52 | 24.60 | 24.52 | 24.60 | 24.50 | 0.08% | 4,400 |
| Sep 2, 2025 | 24.56 | 24.58 | 24.52 | 24.58 | 24.48 | 0.24% | 3,722 |
| Aug 29, 2025 | 24.57 | 24.57 | 24.52 | 24.52 | 24.42 | -0.20% | 624 |
| Aug 28, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.47 | 0.08% | 501 |
| Aug 27, 2025 | 24.54 | 24.55 | 24.43 | 24.55 | 24.45 | 0.12% | 3,900 |
| Aug 26, 2025 | 24.64 | 24.64 | 24.52 | 24.52 | 24.42 | -0.28% | 2,700 |
| Aug 25, 2025 | 24.62 | 24.63 | 24.59 | 24.59 | 24.49 | 0.29% | 1,328 |
| Aug 22, 2025 | 24.58 | 24.58 | 24.50 | 24.52 | 24.41 | -0.16% | 2,143 |
| Aug 21, 2025 | 24.65 | 24.65 | 24.54 | 24.56 | 24.46 | -0.08% | 1,803 |
| Aug 20, 2025 | 24.64 | 24.66 | 24.58 | 24.58 | 24.48 | -0.28% | 4,600 |
| Aug 19, 2025 | 24.65 | 24.65 | 24.63 | 24.65 | 24.54 | 0.12% | 1,206 |
| Aug 18, 2025 | 24.59 | 24.64 | 24.57 | 24.62 | 24.51 | 0.12% | 2,735 |
| Aug 15, 2025 | 24.62 | 24.62 | 24.51 | 24.59 | 24.49 | 0.08% | 5,200 |
| Aug 14, 2025 | 24.60 | 24.60 | 24.57 | 24.57 | 24.46 | 0.08% | 1,400 |