Eagle Point Income Inc. (EICB)

AI Score

Unlock

24.73

0.03 (0.12%)

At close: Apr 15, 2025, 3:29 PM

24.72

-0.04%

After-hours: Apr 15, 2025, 08:00 PM EDT

Eagle Point Income Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	24.53	24.53	24.70	24.70	24.53	24.53	24.70	24.70	0.82%	1,347
Apr 11, 2025	24.65	24.65	24.65	24.65	24.45	24.45	24.50	24.50	0.45%	2,400
Apr 10, 2025	24.71	24.71	24.75	24.75	24.34	24.34	24.39	24.39	-1.93%	32,600
Apr 9, 2025	24.59	24.43	24.92	24.76	24.59	24.43	24.87	24.71	0.48%	11,700
Apr 8, 2025	24.52	24.36	24.82	24.66	24.52	24.36	24.75	24.59	1.35%	15,100
Apr 7, 2025	24.35	24.19	24.71	24.55	24.15	23.99	24.42	24.26	0.29%	18,423
Apr 4, 2025	24.98	24.82	24.98	24.82	23.63	23.47	24.35	24.19	-2.05%	25,700
Apr 3, 2025	25.00	24.84	25.00	24.84	24.85	24.69	24.86	24.70	-0.32%	2,426
Apr 2, 2025	24.83	24.67	25.00	24.84	24.83	24.67	24.94	24.78	0.08%	11,900
Apr 1, 2025	24.97	24.81	24.97	24.81	24.83	24.67	24.92	24.76	0.36%	6,400
Mar 31, 2025	25.00	24.84	25.00	24.84	24.83	24.67	24.83	24.67	-0.40%	49,100
Mar 28, 2025	24.86	24.70	24.95	24.79	24.86	24.70	24.93	24.77	0.00%	1,500
Mar 27, 2025	24.92	24.76	24.99	24.83	24.88	24.72	24.93	24.77	0.20%	1,716
Mar 26, 2025	24.89	24.73	24.93	24.77	24.85	24.69	24.88	24.72	-0.08%	5,900
Mar 25, 2025	24.93	24.77	24.93	24.77	24.90	24.74	24.90	24.74	-0.12%	2,900
Mar 24, 2025	24.92	24.76	24.93	24.77	24.90	24.74	24.93	24.77	0.00%	2,600
Mar 21, 2025	24.91	24.75	24.93	24.77	24.90	24.74	24.93	24.77	0.04%	5,024
Mar 20, 2025	24.97	24.81	24.97	24.81	24.92	24.76	24.92	24.76	0.00%	10,400
Mar 19, 2025	24.97	24.81	24.97	24.81	24.92	24.76	24.92	24.76	-0.16%	4,027
Mar 18, 2025	24.97	24.81	24.97	24.81	24.95	24.79	24.96	24.80	0.08%	4,435
Mar 17, 2025	25.00	24.84	25.01	24.85	24.93	24.77	24.94	24.78	-0.24%	3,745
Mar 14, 2025	25.01	24.85	25.01	24.85	24.91	24.75	25.00	24.84	0.28%	1,333
Mar 13, 2025	24.94	24.78	24.94	24.78	24.93	24.77	24.93	24.77	-0.04%	7,134
Mar 12, 2025	24.98	24.81	24.99	24.82	24.92	24.75	24.94	24.77	0.00%	12,700
Mar 11, 2025	24.94	24.78	25.00	24.84	24.85	24.69	24.94	24.78	-0.24%	7,400
Mar 10, 2025	25.00	24.68	25.00	24.68	24.96	24.64	25.00	24.68	-0.20%	8,100
Mar 7, 2025	25.18	24.86	25.18	24.86	24.93	24.61	25.05	24.73	0.36%	5,500
Mar 6, 2025	24.98	24.66	25.10	24.78	24.96	24.64	24.96	24.64	-0.08%	3,200
Mar 5, 2025	25.00	24.68	25.05	24.73	24.96	24.64	24.98	24.66	0.28%	8,100
Mar 4, 2025	24.95	24.63	24.99	24.67	24.85	24.53	24.91	24.59	-0.08%	21,100
Mar 3, 2025	25.00	24.68	25.02	24.70	24.93	24.61	24.93	24.61	-0.28%	8,412
Feb 28, 2025	25.10	24.78	25.10	24.78	24.97	24.65	25.00	24.68	0.00%	9,600
Feb 27, 2025	24.98	24.66	25.03	24.71	24.96	24.64	25.00	24.68	0.00%	5,700
Feb 26, 2025	25.00	24.68	25.00	24.68	24.96	24.64	25.00	24.68	0.00%	1,200
Feb 25, 2025	25.02	24.70	25.02	24.70	24.98	24.66	25.00	24.68	-0.20%	7,100
Feb 24, 2025	24.96	24.64	25.09	24.77	24.95	24.63	25.05	24.73	0.36%	5,039
Feb 21, 2025	24.97	24.65	24.98	24.66	24.96	24.64	24.96	24.64	0.04%	6,515
Feb 20, 2025	25.00	24.68	25.00	24.68	24.95	24.63	24.95	24.63	0.08%	5,900
Feb 19, 2025	25.00	24.68	25.00	24.68	24.90	24.58	24.93	24.61	-0.28%	10,800
Feb 18, 2025	25.00	24.67	25.02	24.69	24.98	24.65	25.00	24.67	-0.08%	9,700
Feb 14, 2025	25.00	24.67	25.02	24.69	25.00	24.67	25.02	24.69	0.08%	3,100
Feb 13, 2025	25.04	24.72	25.04	24.72	25.00	24.68	25.00	24.68	-0.16%	2,244
Feb 12, 2025	25.04	24.72	25.04	24.72	25.04	24.72	25.04	24.72	0.32%	1,023
Feb 11, 2025	25.02	24.70	25.05	24.73	24.96	24.64	24.96	24.64	-0.36%	9,612
Feb 10, 2025	24.91	24.59	25.10	24.78	24.91	24.59	25.05	24.73	-0.36%	9,200
Feb 7, 2025	25.14	24.66	25.20	24.72	25.06	24.58	25.14	24.66	0.16%	2,821
Feb 6, 2025	25.09	24.61	25.14	24.66	25.09	24.61	25.10	24.62	0.16%	2,038
Feb 5, 2025	25.09	24.61	25.09	24.61	25.01	24.53	25.06	24.58	0.00%	2,100
Feb 4, 2025	25.01	24.53	25.06	24.58	24.99	24.51	25.06	24.58	0.24%	20,620
Feb 3, 2025	25.01	24.53	25.01	24.53	24.93	24.45	25.00	24.52	0.04%	3,536