Eagle Point Income Inc. (EICC)
NYSE: EICC
· Real-Time Price · USD
25.09
-0.02 (-0.08%)
At close: Aug 19, 2025, 3:54 PM
25.09
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.12 | 25.18 | 25.05 | 25.09 | 25.09 | -0.08% | 95,054 |
| 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 |
| Aug 11, 2025 | 25.11 | 25.22 | 25.10 | 25.19 | 25.19 | -0.40% | 29,333 |
| Aug 8, 2025 | 25.84 | 25.84 | 25.26 | 25.29 | 25.13 | 0.16% | 50,449 |
| Aug 7, 2025 | 25.21 | 25.31 | 25.17 | 25.25 | 25.08 | 0.04% | 15,000 |
| Aug 6, 2025 | 25.25 | 25.36 | 25.16 | 25.24 | 25.07 | 0.00% | 28,700 |
| Aug 5, 2025 | 25.23 | 25.24 | 25.20 | 25.24 | 25.07 | 0.28% | 27,513 |
| Aug 4, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | 25.00 | 0.08% | 27,900 |
| Aug 1, 2025 | 25.15 | 25.16 | 25.11 | 25.15 | 24.98 | -0.12% | 22,803 |
| Jul 31, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.01 | 0.08% | 18,343 |
| Jul 30, 2025 | 25.17 | 25.18 | 25.11 | 25.16 | 24.99 | 0.00% | 25,835 |
| Jul 29, 2025 | 25.11 | 25.17 | 25.11 | 25.16 | 24.99 | 0.20% | 25,046 |
| Jul 28, 2025 | 25.10 | 25.13 | 24.90 | 25.11 | 24.94 | -0.04% | 40,333 |
| Jul 25, 2025 | 25.11 | 25.14 | 25.10 | 25.12 | 24.95 | -0.04% | 23,403 |
| Jul 24, 2025 | 25.14 | 25.20 | 25.10 | 25.13 | 24.97 | -0.08% | 23,700 |
| Jul 23, 2025 | 25.20 | 25.22 | 25.14 | 25.15 | 24.98 | -0.20% | 25,100 |