Eagle Point Income Inc. (EICC)
NYSE: EICC
· Real-Time Price · USD
25.04
0.03 (0.12%)
At close: Oct 01, 2025, 3:59 PM
25.04
0.00%
After-hours: Oct 01, 2025, 03:59 PM EDT
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.02 | 25.04 | 25.00 | 25.01 | 25.01 | -0.08% | 41,078 |
| Sep 29, 2025 | 25.04 | 25.07 | 25.02 | 25.03 | 25.03 | 0.00% | 46,202 |
| Sep 26, 2025 | 25.06 | 25.06 | 25.02 | 25.03 | 25.03 | 0.00% | 29,802 |
| Sep 25, 2025 | 25.04 | 25.06 | 25.01 | 25.03 | 25.03 | 0.04% | 24,800 |
| Sep 24, 2025 | 25.03 | 25.04 | 25.00 | 25.02 | 25.02 | 0.00% | 93,600 |
| Sep 23, 2025 | 25.04 | 25.07 | 25.02 | 25.02 | 25.02 | -0.08% | 56,500 |
| Sep 22, 2025 | 25.06 | 25.07 | 25.02 | 25.04 | 25.04 | 0.00% | 58,129 |
| Sep 19, 2025 | 25.08 | 25.08 | 25.01 | 25.04 | 25.04 | -0.04% | 55,221 |
| Sep 18, 2025 | 25.07 | 25.11 | 25.04 | 25.05 | 25.05 | -0.08% | 40,721 |
| Sep 17, 2025 | 25.11 | 25.11 | 25.04 | 25.07 | 25.07 | -0.16% | 57,700 |
| Sep 16, 2025 | 25.14 | 25.14 | 25.10 | 25.11 | 25.11 | 0.08% | 22,300 |
| Sep 15, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | -0.04% | 31,700 |
| Sep 12, 2025 | 25.10 | 25.11 | 25.08 | 25.10 | 25.10 | -0.08% | 47,800 |
| Sep 11, 2025 | 25.08 | 25.15 | 25.07 | 25.12 | 25.12 | -0.08% | 57,800 |
| Sep 10, 2025 | 25.09 | 25.15 | 25.09 | 25.14 | 25.14 | -0.44% | 43,718 |
| Sep 9, 2025 | 25.21 | 25.26 | 25.21 | 25.25 | 25.08 | 0.00% | 28,200 |
| Sep 8, 2025 | 25.21 | 25.28 | 25.20 | 25.25 | 25.08 | 0.24% | 32,818 |
| Sep 5, 2025 | 25.12 | 25.20 | 25.08 | 25.19 | 25.02 | 0.40% | 24,300 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.08 | 25.09 | 24.92 | 0.12% | 35,825 |
| Sep 3, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 24.89 | -0.08% | 64,200 |
Page 1 of 19