Eagle Point Institutional... (EIIA)
NYSE: EIIA
· Real-Time Price · USD
25.19
-0.25 (-0.98%)
At close: Sep 09, 2025, 3:52 PM
25.19
0.00%
After-hours: Sep 09, 2025, 04:04 PM EDT
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | -0.27% | 1,813 |
| Sep 5, 2025 | 25.56 | 25.67 | 25.51 | 25.51 | 25.51 | -0.12% | 940 |
| Sep 4, 2025 | 25.35 | 25.54 | 25.35 | 25.54 | 25.54 | 0.91% | 620 |
| Sep 3, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.31 | -0.90% | 1,300 |
| Sep 2, 2025 | 25.47 | 26.33 | 25.40 | 25.54 | 25.54 | 0.55% | 15,300 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.35% | 400 |
| Aug 28, 2025 | 25.30 | 25.49 | 25.29 | 25.49 | 25.49 | 0.43% | 1,300 |
| Aug 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.00% | 33,512 |
| Aug 26, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | -0.35% | 600 |
| Aug 25, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.00% | 40,606 |
| Aug 22, 2025 | 25.36 | 25.47 | 25.33 | 25.47 | 25.47 | 0.47% | 1,545 |
| Aug 21, 2025 | 25.35 | 25.35 | 25.29 | 25.35 | 25.35 | 0.24% | 2,105 |
| Aug 20, 2025 | 25.21 | 25.29 | 25.21 | 25.29 | 25.29 | 0.16% | 937 |
| Aug 19, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 0.16% | 5,300 |
| Aug 18, 2025 | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | 0.12% | 1,500 |
| Aug 15, 2025 | 25.15 | 25.21 | 25.15 | 25.18 | 25.18 | 0.12% | 1,700 |
| Aug 14, 2025 | 25.10 | 25.19 | 25.10 | 25.15 | 25.15 | 0.36% | 1,316 |
| Aug 13, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | -0.36% | 328 |
| Aug 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.00% | 249 |
| Aug 11, 2025 | 25.12 | 25.20 | 25.01 | 25.15 | 25.15 | -0.32% | 1,128 |