Eagle Point Income Inc. (EICC)
NYSE: EICC
· Real-Time Price · USD
25.13
-0.12 (-0.48%)
At close: Sep 10, 2025, 3:55 PM
25.14
0.02%
After-hours: Sep 10, 2025, 03:43 PM EDT
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.21 | 25.26 | 25.21 | 25.25 | 25.25 | 0.00% | 28,183 |
| Sep 8, 2025 | 25.21 | 25.28 | 25.20 | 25.25 | 25.25 | 0.24% | 32,818 |
| Sep 5, 2025 | 25.12 | 25.20 | 25.08 | 25.19 | 25.19 | 0.40% | 24,300 |
| Sep 4, 2025 | 25.10 | 25.11 | 25.08 | 25.09 | 25.09 | 0.12% | 35,825 |
| Sep 3, 2025 | 25.13 | 25.13 | 25.04 | 25.06 | 25.06 | -0.08% | 64,200 |
| Sep 2, 2025 | 25.12 | 25.12 | 25.06 | 25.08 | 25.08 | -0.20% | 55,225 |
| Aug 29, 2025 | 25.15 | 25.18 | 25.13 | 25.13 | 25.13 | 0.00% | 33,624 |
| Aug 28, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 25.13 | -0.04% | 29,246 |
| Aug 27, 2025 | 25.12 | 25.17 | 25.12 | 25.14 | 25.14 | -0.04% | 20,844 |
| Aug 26, 2025 | 25.13 | 25.19 | 25.12 | 25.15 | 25.15 | 0.08% | 24,600 |
| Aug 25, 2025 | 25.09 | 25.14 | 25.09 | 25.13 | 25.13 | 0.20% | 21,800 |
| Aug 22, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 25.08 | 0.04% | 37,518 |
| Aug 21, 2025 | 25.07 | 25.09 | 25.03 | 25.07 | 25.07 | 0.08% | 64,388 |
| Aug 20, 2025 | 25.10 | 25.16 | 25.03 | 25.05 | 25.05 | -0.16% | 179,039 |
| Aug 19, 2025 | 25.12 | 25.18 | 25.05 | 25.09 | 25.09 | -0.08% | 95,100 |
| Aug 18, 2025 | 25.14 | 25.17 | 25.10 | 25.11 | 25.11 | -0.08% | 28,200 |
| Aug 15, 2025 | 25.15 | 25.17 | 25.12 | 25.13 | 25.13 | -0.20% | 20,013 |
| Aug 14, 2025 | 25.20 | 25.20 | 25.16 | 25.18 | 25.18 | -0.20% | 16,500 |
| Aug 13, 2025 | 25.30 | 25.48 | 25.22 | 25.23 | 25.23 | 0.08% | 16,411 |
| Aug 12, 2025 | 25.11 | 25.31 | 25.11 | 25.21 | 25.21 | 0.08% | 16,200 |