Eagle Point Income Inc. (EICB)
NYSE: EICB
· Real-Time Price · USD
25.12
0.03 (0.12%)
At close: Sep 08, 2025, 3:57 PM
25.12
0.00%
After-hours: Sep 08, 2025, 03:57 PM EDT
EICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.09 | 25.12 | 25.08 | 25.12 | n/a | 0.12% | 14,414 |
| Sep 5, 2025 | 25.05 | 25.12 | 25.04 | 25.09 | 25.09 | 0.20% | 20,534 |
| Sep 4, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | -0.08% | 12,807 |
| Sep 3, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.04% | 14,900 |
| Sep 2, 2025 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | -0.04% | 4,000 |
| Aug 29, 2025 | 25.09 | 25.09 | 25.04 | 25.06 | 25.06 | -0.04% | 3,118 |
| Aug 28, 2025 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 0.04% | 3,200 |
| Aug 27, 2025 | 25.05 | 25.08 | 25.03 | 25.06 | 25.06 | 0.04% | 8,600 |
| Aug 26, 2025 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | 0.00% | 4,114 |
| Aug 25, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | 0.08% | 1,900 |
| Aug 22, 2025 | 25.01 | 25.04 | 25.00 | 25.03 | 25.03 | 0.04% | 34,700 |
| Aug 21, 2025 | 25.03 | 25.03 | 25.00 | 25.02 | 25.02 | 0.04% | 11,100 |
| Aug 20, 2025 | 25.02 | 25.02 | 25.00 | 25.01 | 25.01 | -0.04% | 22,319 |
| Aug 19, 2025 | 25.03 | 25.03 | 24.99 | 25.02 | 25.02 | -0.08% | 49,501 |
| Aug 18, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | -0.04% | 14,210 |
| Aug 15, 2025 | 25.05 | 25.06 | 25.04 | 25.05 | 25.05 | -0.20% | 13,100 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.09 | 25.10 | 25.10 | -0.28% | 2,400 |
| Aug 13, 2025 | 25.23 | 25.23 | 25.10 | 25.17 | 25.17 | 0.08% | 5,700 |
| Aug 12, 2025 | 25.09 | 25.17 | 25.06 | 25.15 | 25.15 | 0.24% | 15,830 |
| Aug 11, 2025 | 25.13 | 25.13 | 25.02 | 25.09 | 25.09 | -0.44% | 6,607 |