Eagle Point Income Inc. (EICB)
25.06
0.06 (0.24%)
At close: Feb 04, 2025, 3:34 PM
25.06
0.00%
After-hours Feb 04, 2025, 07:00 PM EST
EICB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 25.01 | 25.06 | 24.99 | 25.06 | 0.06 | 0.24% | 20,620 |
| Feb 3, 2025 | 25.01 | 25.01 | 24.93 | 25.00 | 0.01 | 0.04% | 3,536 |
| Jan 31, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | -0.01 | -0.04% | 3,403 |
| Jan 30, 2025 | 24.98 | 25.00 | 24.98 | 25.00 | 0.01 | 0.04% | 2,115 |
| Jan 29, 2025 | 25.00 | 25.00 | 24.99 | 24.99 | 0.01 | 0.04% | 2,300 |
| Jan 28, 2025 | 24.99 | 25.00 | 24.98 | 24.98 | 0.03 | 0.12% | 2,900 |
| Jan 27, 2025 | 24.99 | 25.00 | 24.94 | 24.95 | 0.00 | 0.00% | 4,019 |
| Jan 24, 2025 | 24.95 | 24.97 | 24.94 | 24.95 | -0.01 | -0.04% | 4,904 |
| Jan 23, 2025 | 24.99 | 24.99 | 24.94 | 24.96 | 0.01 | 0.04% | 10,816 |
| Jan 22, 2025 | 24.95 | 25.00 | 24.94 | 24.95 | -0.02 | -0.08% | 9,200 |
| Jan 21, 2025 | 25.00 | 25.00 | 24.92 | 24.97 | 0.03 | 0.12% | 12,300 |
| Jan 17, 2025 | 24.99 | 25.00 | 24.94 | 24.94 | -0.04 | -0.16% | 7,448 |
| Jan 16, 2025 | 24.95 | 24.99 | 24.95 | 24.98 | 0.03 | 0.12% | 5,300 |
| Jan 15, 2025 | 24.96 | 24.99 | 24.94 | 24.95 | 0.00 | 0.00% | 10,300 |
| Jan 14, 2025 | 24.94 | 24.99 | 24.90 | 24.95 | -0.16 | -0.64% | 4,000 |
| Jan 13, 2025 | 24.80 | 25.11 | 24.80 | 25.11 | -0.01 | -0.04% | 6,000 |
| Jan 10, 2025 | 25.15 | 25.15 | 25.02 | 25.12 | 0.02 | 0.08% | 8,500 |
| Jan 8, 2025 | 25.01 | 25.11 | 25.01 | 25.10 | 0.05 | 0.20% | 5,200 |
| Jan 7, 2025 | 25.05 | 25.10 | 24.90 | 25.05 | 0.02 | 0.08% | 17,500 |
| Jan 6, 2025 | 25.03 | 25.08 | 25.00 | 25.03 | 0.00 | 0.00% | 7,244 |
| Jan 3, 2025 | 25.01 | 25.08 | 25.01 | 25.03 | 0.02 | 0.08% | 4,139 |
| Jan 2, 2025 | 25.03 | 25.03 | 24.94 | 25.01 | 0.04 | 0.16% | 5,905 |
| Dec 31, 2024 | 24.96 | 25.03 | 24.93 | 24.97 | -0.01 | -0.04% | 10,500 |
| Dec 30, 2024 | 24.97 | 24.98 | 24.85 | 24.98 | 0.02 | 0.08% | 5,648 |
| Dec 27, 2024 | 24.85 | 24.99 | 24.85 | 24.96 | 0.09 | 0.36% | 12,833 |
| Dec 26, 2024 | 24.87 | 24.88 | 24.84 | 24.87 | 0.02 | 0.08% | 1,549 |
| Dec 24, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 0.01 | 0.04% | 400 |
| Dec 23, 2024 | 24.90 | 24.90 | 24.77 | 24.84 | -0.05 | -0.20% | 3,100 |
| Dec 20, 2024 | 24.86 | 24.90 | 24.80 | 24.89 | 0.06 | 0.24% | 6,900 |
| Dec 19, 2024 | 24.87 | 24.88 | 24.77 | 24.83 | -0.03 | -0.12% | 5,949 |
| Dec 18, 2024 | 24.92 | 24.93 | 24.82 | 24.86 | -0.04 | -0.16% | 15,100 |
| Dec 17, 2024 | 24.88 | 24.96 | 24.85 | 24.90 | 0.01 | 0.04% | 3,600 |
| Dec 16, 2024 | 24.95 | 24.98 | 24.89 | 24.89 | -0.07 | -0.28% | 9,600 |
| Dec 13, 2024 | 24.90 | 24.98 | 24.90 | 24.96 | -0.04 | -0.16% | 3,421 |
| Dec 12, 2024 | 25.01 | 25.01 | 24.96 | 25.00 | -0.01 | -0.04% | 1,209 |
| Dec 11, 2024 | 24.97 | 25.03 | 24.97 | 25.01 | -0.07 | -0.28% | 2,000 |
| Dec 10, 2024 | 25.09 | 25.09 | 25.00 | 25.08 | -0.02 | -0.08% | 5,800 |
| Dec 9, 2024 | 25.09 | 25.15 | 25.01 | 25.10 | -0.05 | -0.20% | 1,400 |
| Dec 6, 2024 | 25.06 | 25.15 | 25.01 | 25.15 | 0.01 | 0.04% | 4,733 |
| Dec 5, 2024 | 25.01 | 25.14 | 25.01 | 25.14 | 0.01 | 0.04% | 1,127 |
| Dec 4, 2024 | 24.99 | 25.16 | 24.99 | 25.13 | 0.10 | 0.40% | 5,800 |
| Dec 3, 2024 | 25.00 | 25.03 | 24.96 | 25.03 | 0.04 | 0.16% | 13,800 |
| Dec 2, 2024 | 25.03 | 25.03 | 24.98 | 24.99 | -0.04 | -0.16% | 6,700 |
| Nov 29, 2024 | 25.06 | 25.06 | 24.98 | 25.03 | 0.04 | 0.16% | 2,000 |
| Nov 27, 2024 | 25.03 | 25.04 | 24.95 | 24.99 | 0.03 | 0.12% | 5,200 |
| Nov 26, 2024 | 24.99 | 25.02 | 24.96 | 24.96 | -0.04 | -0.16% | 3,608 |
| Nov 25, 2024 | 24.99 | 25.00 | 24.96 | 25.00 | 0.00 | 0.00% | 3,926 |
| Nov 22, 2024 | 24.98 | 25.00 | 24.98 | 25.00 | 0.04 | 0.16% | 1,846 |
| Nov 21, 2024 | 24.99 | 25.00 | 24.95 | 24.96 | -0.04 | -0.16% | 3,434 |
| Nov 20, 2024 | 24.98 | 25.01 | 24.96 | 25.00 | 0.00 | 0.00% | 3,820 |