Eagle Point Institutional... (EIIA)
NYSE: EIIA
· Real-Time Price · USD
25.19
0.01 (0.04%)
At close: Aug 18, 2025, 3:59 PM
25.21
0.07%
After-hours: Aug 18, 2025, 04:04 PM EDT
EIIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | 0.12% | 1,463 |
| 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 |
| Aug 8, 2025 | 25.27 | 25.31 | 25.20 | 25.23 | 25.06 | -0.16% | 2,101 |
| Aug 7, 2025 | 25.20 | 25.32 | 25.20 | 25.27 | 25.10 | 0.28% | 2,510 |
| Aug 6, 2025 | 25.18 | 25.20 | 25.15 | 25.20 | 25.03 | 0.24% | 4,700 |
| Aug 5, 2025 | 25.16 | 25.16 | 25.13 | 25.14 | 24.97 | 0.04% | 2,000 |
| Aug 4, 2025 | 25.19 | 25.19 | 25.12 | 25.13 | 24.96 | -0.32% | 3,400 |
| Aug 1, 2025 | 25.13 | 25.23 | 25.13 | 25.21 | 25.04 | 0.40% | 1,800 |
| Jul 31, 2025 | 25.32 | 25.32 | 25.11 | 25.11 | 24.95 | -0.40% | 1,000 |
| Jul 30, 2025 | 25.24 | 25.24 | 25.10 | 25.21 | 25.04 | 0.00% | 1,100 |
| Jul 29, 2025 | 25.05 | 25.21 | 25.05 | 25.21 | 25.04 | 0.04% | 2,200 |
| Jul 28, 2025 | 24.98 | 25.29 | 24.98 | 25.20 | 25.03 | 1.00% | 3,400 |
| Jul 25, 2025 | 25.05 | 25.05 | 24.65 | 24.95 | 24.78 | -0.40% | 18,245 |
| Jul 24, 2025 | 25.02 | 25.05 | 24.99 | 25.05 | 24.88 | 0.00% | 5,015 |
| Jul 23, 2025 | 25.31 | 25.31 | 25.02 | 25.05 | 24.88 | -0.44% | 6,107 |
| Jul 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | -0.36% | 357 |