Eagle Point Income Inc. (EICC)
24.87
0.00 (0.00%)
At close: Apr 15, 2025, 3:57 PM
24.87
0.01%
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 15, 2025 | 24.92 | n/a | 24.92 | n/a | 24.85 | n/a | 24.87 | n/a | 0.00% | 17,942 |
| Apr 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.79 | 24.79 | 24.87 | 24.87 | -0.20% | 22,105 |
| Apr 11, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.70 | 24.70 | 24.92 | 24.92 | -0.12% | 29,640 |
| Apr 10, 2025 | 24.68 | 24.68 | 24.98 | 24.98 | 24.60 | 24.60 | 24.95 | 24.95 | 0.08% | 70,500 |
| Apr 9, 2025 | 24.95 | 24.78 | 25.02 | 24.85 | 24.75 | 24.58 | 24.93 | 24.76 | 0.16% | 54,000 |
| Apr 8, 2025 | 25.05 | 24.88 | 25.05 | 24.88 | 24.81 | 24.64 | 24.89 | 24.72 | 0.24% | 45,743 |
| Apr 7, 2025 | 24.60 | 24.43 | 24.83 | 24.66 | 24.47 | 24.30 | 24.83 | 24.66 | 0.32% | 55,900 |
| Apr 4, 2025 | 25.05 | 24.88 | 25.10 | 24.93 | 23.75 | 23.59 | 24.75 | 24.58 | -1.04% | 95,500 |
| Apr 3, 2025 | 25.03 | 24.86 | 25.10 | 24.93 | 25.00 | 24.83 | 25.01 | 24.84 | -0.28% | 35,000 |
| Apr 2, 2025 | 25.06 | 24.89 | 25.13 | 24.96 | 25.06 | 24.89 | 25.08 | 24.91 | -0.16% | 15,916 |
| Apr 1, 2025 | 25.13 | 24.96 | 25.13 | 24.96 | 25.08 | 24.91 | 25.12 | 24.95 | 0.20% | 38,570 |
| Mar 31, 2025 | 24.99 | 24.82 | 25.08 | 24.91 | 24.99 | 24.82 | 25.07 | 24.90 | 0.24% | 108,448 |
| Mar 28, 2025 | 25.06 | 24.89 | 25.06 | 24.89 | 25.00 | 24.83 | 25.01 | 24.84 | 0.00% | 19,837 |
| Mar 27, 2025 | 25.07 | 24.90 | 25.07 | 24.90 | 25.00 | 24.83 | 25.01 | 24.84 | -0.04% | 16,717 |
| Mar 26, 2025 | 25.01 | 24.84 | 25.03 | 24.86 | 25.00 | 24.83 | 25.02 | 24.85 | 0.04% | 18,300 |
| Mar 25, 2025 | 25.00 | 24.83 | 25.03 | 24.86 | 24.98 | 24.81 | 25.01 | 24.84 | -0.04% | 12,911 |
| Mar 24, 2025 | 25.00 | 24.83 | 25.03 | 24.86 | 25.00 | 24.83 | 25.02 | 24.85 | 0.04% | 16,800 |
| Mar 21, 2025 | 25.00 | 24.83 | 25.04 | 24.87 | 24.99 | 24.82 | 25.01 | 24.84 | -0.12% | 21,900 |
| Mar 20, 2025 | 25.08 | 24.91 | 25.08 | 24.91 | 25.00 | 24.83 | 25.04 | 24.87 | 0.00% | 20,738 |
| Mar 19, 2025 | 25.08 | 24.91 | 25.08 | 24.91 | 25.02 | 24.85 | 25.04 | 24.87 | -0.04% | 22,813 |
| Mar 18, 2025 | 25.08 | 24.91 | 25.14 | 24.97 | 25.02 | 24.85 | 25.05 | 24.88 | 0.00% | 8,400 |
| Mar 17, 2025 | 25.00 | 24.83 | 25.09 | 24.92 | 25.00 | 24.83 | 25.05 | 24.88 | 0.24% | 26,529 |
| Mar 14, 2025 | 25.12 | 24.95 | 25.16 | 24.99 | 24.99 | 24.82 | 24.99 | 24.82 | 0.04% | 26,842 |
| Mar 13, 2025 | 25.15 | 24.98 | 25.17 | 25.00 | 24.92 | 24.75 | 24.98 | 24.81 | -0.56% | 47,717 |
| Mar 12, 2025 | 25.11 | 24.95 | 25.19 | 25.03 | 25.05 | 24.89 | 25.12 | 24.96 | -0.04% | 31,800 |
| Mar 11, 2025 | 25.07 | 24.90 | 25.16 | 24.99 | 25.04 | 24.87 | 25.13 | 24.96 | -0.04% | 23,329 |
| Mar 10, 2025 | 25.23 | 25.06 | 25.23 | 25.06 | 25.11 | 24.94 | 25.14 | 24.97 | 0.00% | 40,300 |
| Mar 7, 2025 | 25.21 | 25.04 | 25.21 | 25.04 | 25.11 | 24.94 | 25.14 | 24.97 | 0.00% | 16,138 |
| Mar 6, 2025 | 25.18 | 25.02 | 25.18 | 25.02 | 25.09 | 24.93 | 25.14 | 24.98 | 0.00% | 15,200 |
| Mar 5, 2025 | 25.05 | 24.88 | 25.15 | 24.98 | 25.05 | 24.88 | 25.14 | 24.97 | 0.20% | 16,900 |
| Mar 4, 2025 | 25.09 | 24.92 | 25.12 | 24.95 | 24.98 | 24.81 | 25.09 | 24.92 | 0.16% | 32,600 |
| Mar 3, 2025 | 25.09 | 24.92 | 25.09 | 24.92 | 25.03 | 24.86 | 25.05 | 24.88 | 0.08% | 23,800 |
| Feb 28, 2025 | 25.03 | 24.86 | 25.10 | 24.93 | 25.00 | 24.83 | 25.03 | 24.86 | 0.04% | 48,440 |
| Feb 27, 2025 | 25.12 | 24.95 | 25.12 | 24.95 | 25.02 | 24.85 | 25.02 | 24.85 | -0.16% | 20,331 |
| Feb 26, 2025 | 25.08 | 24.92 | 25.08 | 24.92 | 24.85 | 24.69 | 25.06 | 24.90 | 0.00% | 15,200 |
| Feb 25, 2025 | 25.07 | 24.90 | 25.07 | 24.90 | 25.05 | 24.88 | 25.06 | 24.89 | -0.08% | 14,900 |
| Feb 24, 2025 | 25.09 | 24.92 | 25.09 | 24.92 | 25.00 | 24.83 | 25.08 | 24.91 | 0.24% | 39,118 |
| Feb 21, 2025 | 25.06 | 24.89 | 25.11 | 24.94 | 25.02 | 24.85 | 25.02 | 24.85 | -0.12% | 16,700 |
| Feb 20, 2025 | 25.03 | 24.86 | 25.11 | 24.94 | 25.03 | 24.86 | 25.05 | 24.88 | -0.08% | 9,307 |
| Feb 19, 2025 | 25.11 | 24.94 | 25.11 | 24.94 | 25.04 | 24.87 | 25.07 | 24.90 | -0.08% | 6,800 |
| Feb 18, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.04 | 24.87 | 25.09 | 24.92 | 0.16% | 11,416 |
| Feb 14, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.02 | 24.85 | 25.05 | 24.88 | 0.08% | 11,918 |
| Feb 13, 2025 | 25.07 | 24.90 | 25.07 | 24.90 | 25.03 | 24.86 | 25.03 | 24.86 | -0.28% | 22,302 |
| Feb 12, 2025 | 25.10 | 24.93 | 25.10 | 24.93 | 25.04 | 24.87 | 25.10 | 24.93 | 0.00% | 4,500 |
| Feb 11, 2025 | 25.07 | 24.90 | 25.10 | 24.93 | 25.03 | 24.86 | 25.10 | 24.93 | 0.12% | 3,400 |
| Feb 10, 2025 | 25.02 | 24.85 | 25.10 | 24.93 | 24.99 | 24.82 | 25.07 | 24.90 | -0.04% | 17,910 |
| Feb 7, 2025 | 25.09 | 24.76 | 25.14 | 24.81 | 25.08 | 24.75 | 25.08 | 24.75 | -0.16% | 14,900 |
| Feb 6, 2025 | 25.12 | 24.79 | 25.16 | 24.83 | 25.09 | 24.76 | 25.12 | 24.79 | 0.08% | 13,622 |
| Feb 5, 2025 | 25.14 | 24.81 | 25.17 | 24.84 | 25.07 | 24.74 | 25.10 | 24.77 | -0.20% | 30,500 |
| Feb 4, 2025 | 25.08 | 24.75 | 25.17 | 24.84 | 25.06 | 24.73 | 25.15 | 24.82 | 0.36% | 22,000 |