Eagle Point Income Inc. (EICC)
25.14
0.05 (0.20%)
At close: Mar 05, 2025, 3:36 PM
25.14
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
EICC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.05 | 25.15 | 25.05 | 25.14 | 0.05 | 0.20% | 16,850 |
| Mar 4, 2025 | 25.09 | 25.12 | 24.98 | 25.09 | 0.04 | 0.16% | 32,600 |
| Mar 3, 2025 | 25.09 | 25.09 | 25.03 | 25.05 | 0.02 | 0.08% | 23,800 |
| Feb 28, 2025 | 25.03 | 25.10 | 25.00 | 25.03 | 0.01 | 0.04% | 48,440 |
| Feb 27, 2025 | 25.12 | 25.12 | 25.02 | 25.02 | -0.04 | -0.16% | 20,331 |
| Feb 26, 2025 | 25.08 | 25.08 | 24.85 | 25.06 | 0.00 | 0.00% | 15,200 |
| Feb 25, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | -0.02 | -0.08% | 14,900 |
| Feb 24, 2025 | 25.09 | 25.09 | 25.00 | 25.08 | 0.06 | 0.24% | 39,118 |
| Feb 21, 2025 | 25.06 | 25.11 | 25.02 | 25.02 | -0.03 | -0.12% | 16,700 |
| Feb 20, 2025 | 25.03 | 25.11 | 25.03 | 25.05 | -0.02 | -0.08% | 9,307 |
| Feb 19, 2025 | 25.11 | 25.11 | 25.04 | 25.07 | -0.02 | -0.08% | 6,800 |
| Feb 18, 2025 | 25.10 | 25.10 | 25.04 | 25.09 | 0.04 | 0.16% | 11,416 |
| Feb 14, 2025 | 25.10 | 25.10 | 25.02 | 25.05 | 0.02 | 0.08% | 11,918 |
| Feb 13, 2025 | 25.07 | 25.07 | 25.03 | 25.03 | -0.07 | -0.28% | 22,302 |
| Feb 12, 2025 | 25.10 | 25.10 | 25.04 | 25.10 | 0.00 | 0.00% | 4,500 |
| Feb 11, 2025 | 25.07 | 25.10 | 25.03 | 25.10 | 0.03 | 0.12% | 3,400 |
| Feb 10, 2025 | 25.02 | 25.10 | 24.99 | 25.07 | -0.01 | -0.04% | 17,910 |
| Feb 7, 2025 | 25.09 | 25.14 | 25.08 | 25.08 | -0.04 | -0.16% | 14,900 |
| Feb 6, 2025 | 25.12 | 25.16 | 25.09 | 25.12 | 0.02 | 0.08% | 13,622 |
| Feb 5, 2025 | 25.14 | 25.17 | 25.07 | 25.10 | -0.05 | -0.20% | 30,500 |
| Feb 4, 2025 | 25.08 | 25.17 | 25.06 | 25.15 | 0.09 | 0.36% | 22,000 |
| Feb 3, 2025 | 25.05 | 25.07 | 25.03 | 25.06 | 0.02 | 0.08% | 44,100 |
| Jan 31, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 0.00 | 0.00% | 27,800 |
| Jan 30, 2025 | 25.05 | 25.07 | 25.03 | 25.04 | -0.03 | -0.12% | 11,545 |
| Jan 29, 2025 | 25.05 | 25.10 | 25.05 | 25.07 | 0.00 | 0.00% | 6,449 |
| Jan 28, 2025 | 25.11 | 25.11 | 25.07 | 25.07 | 0.00 | 0.00% | 7,406 |
| Jan 27, 2025 | 25.05 | 25.10 | 25.05 | 25.07 | 0.01 | 0.04% | 13,100 |
| Jan 24, 2025 | 25.08 | 25.08 | 25.05 | 25.06 | 0.02 | 0.08% | 14,100 |
| Jan 23, 2025 | 25.09 | 25.09 | 25.03 | 25.04 | -0.02 | -0.08% | 17,432 |
| Jan 22, 2025 | 25.06 | 25.09 | 25.03 | 25.06 | 0.03 | 0.12% | 14,100 |
| Jan 21, 2025 | 25.10 | 25.10 | 25.01 | 25.03 | 0.00 | 0.00% | 33,639 |
| Jan 17, 2025 | 25.10 | 25.10 | 25.02 | 25.03 | -0.04 | -0.16% | 25,800 |
| Jan 16, 2025 | 25.10 | 25.10 | 25.05 | 25.07 | 0.02 | 0.08% | 21,300 |
| Jan 15, 2025 | 25.05 | 25.07 | 25.03 | 25.05 | 0.00 | 0.00% | 15,137 |
| Jan 14, 2025 | 25.10 | 25.10 | 25.04 | 25.05 | 0.00 | 0.00% | 11,105 |
| Jan 13, 2025 | 25.19 | 25.19 | 25.03 | 25.05 | -0.15 | -0.60% | 20,800 |
| Jan 10, 2025 | 25.20 | 25.22 | 25.20 | 25.20 | 0.03 | 0.12% | 13,200 |
| Jan 8, 2025 | 25.22 | 25.22 | 25.11 | 25.17 | 0.03 | 0.12% | 3,500 |
| Jan 7, 2025 | 25.11 | 25.21 | 25.10 | 25.14 | 0.04 | 0.16% | 15,100 |
| Jan 6, 2025 | 25.22 | 25.22 | 25.07 | 25.10 | -0.05 | -0.20% | 30,014 |
| Jan 3, 2025 | 25.22 | 25.22 | 25.14 | 25.15 | -0.06 | -0.24% | 16,100 |
| Jan 2, 2025 | 25.09 | 25.21 | 25.01 | 25.21 | 0.19 | 0.76% | 23,500 |
| Dec 31, 2024 | 25.05 | 25.06 | 24.99 | 25.02 | 0.02 | 0.08% | 32,200 |
| Dec 30, 2024 | 25.10 | 25.10 | 24.97 | 25.00 | 0.00 | 0.00% | 33,600 |
| Dec 27, 2024 | 25.02 | 25.02 | 24.97 | 25.00 | 0.04 | 0.16% | 11,000 |
| Dec 26, 2024 | 25.00 | 25.01 | 24.96 | 24.96 | 0.01 | 0.04% | 29,320 |
| Dec 24, 2024 | 25.04 | 25.04 | 24.95 | 24.95 | -0.03 | -0.12% | 4,430 |
| Dec 23, 2024 | 25.04 | 25.04 | 24.94 | 24.98 | 0.01 | 0.04% | 7,605 |
| Dec 20, 2024 | 25.00 | 25.04 | 24.92 | 24.97 | 0.02 | 0.08% | 10,038 |
| Dec 19, 2024 | 24.99 | 25.03 | 24.95 | 24.95 | -0.05 | -0.20% | 8,942 |