Eagle Point Income Company Inc. - EIC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.32	11.37	11.37	11.52	11.28	251,900
December 02, 2025	11.45	11.36	11.36	11.6	11.32	258,348
December 01, 2025	11.5	11.43	11.43	11.54	11.27	225,942
November 28, 2025	11.6	11.6	11.6	11.77	11.58	162,362
November 26, 2025	11.58	11.62	11.62	11.72	11.5	165,500
November 25, 2025	11.47	11.59	11.59	11.73	11.45	250,631
November 24, 2025	11.14	11.55	11.55	11.55	11.14	305,904
November 21, 2025	11.18	11.15	11.15	11.26	11.11	231,300
November 20, 2025	11.23	11.12	11.12	11.37	11.11	294,918
November 19, 2025	11.28	11.22	11.22	11.37	11.17	279,819
November 18, 2025	11.35	11.33	11.33	11.42	11.22	253,069
November 17, 2025	11.65	11.4	11.4	11.76	11.23	387,900
November 14, 2025	11.8	11.71	11.71	11.89	11.71	145,408
November 13, 2025	11.94	11.98	11.98	12	11.68	344,600
November 12, 2025	12.02	12.02	12.02	12.04	11.96	105,100
November 11, 2025	12.06	12.02	12.02	12.11	11.96	211,800
November 10, 2025	12.15	12.14	12.14	12.2	12.03	152,897
November 07, 2025	12.31	12.27	12.27	12.37	12.14	85,800
November 06, 2025	12.35	12.32	12.32	12.4	12.26	88,533
November 05, 2025	12.35	12.4	12.4	12.4	12.22	162,119
November 04, 2025	12.52	12.38	12.25	12.62	12.3	124,530
November 03, 2025	12.96	12.55	12.42	12.96	12.5	176,920
October 31, 2025	12.85	12.97	12.83	12.98	12.8	106,808
October 30, 2025	12.7	12.79	12.65	12.8	12.65	83,700
October 29, 2025	12.73	12.7	12.57	12.8	12.68	99,500
October 28, 2025	12.67	12.75	12.61	12.79	12.61	58,300
October 27, 2025	12.74	12.7	12.57	12.79	12.62	180,510
October 24, 2025	12.58	12.7	12.7	12.74	12.57	146,200
October 23, 2025	12.39	12.56	12.56	12.58	12.32	107,980
October 22, 2025	12.22	12.32	12.32	12.36	12.22	113,412
October 21, 2025	12.19	12.24	12.24	12.52	12.13	328,752
October 20, 2025	12.2	12.23	12.23	12.41	12.15	181,500
October 17, 2025	12.3	12.21	12.21	12.35	12.11	160,585
October 16, 2025	12.38	12.35	12.35	12.43	12.29	140,400
October 15, 2025	12.47	12.33	12.33	12.48	12.31	176,500
October 14, 2025	12.28	12.41	12.41	12.52	12.24	132,607
October 13, 2025	12.71	12.6	12.47	12.71	12.31	168,934
October 10, 2025	12.73	12.5	12.37	12.82	12.5	140,100
October 09, 2025	12.77	12.71	12.58	12.83	12.69	102,327
October 08, 2025	12.79	12.77	12.77	12.85	12.68	106,246
October 07, 2025	13	12.74	12.74	13.02	12.71	212,249
October 06, 2025	13.16	12.93	12.93	13.19	12.92	167,106
October 03, 2025	13.37	13.16	13.16	13.4	13.15	134,617
October 02, 2025	13.34	13.37	13.37	13.39	13.31	48,410
October 01, 2025	13.37	13.36	13.36	13.55	13.33	167,100
September 30, 2025	13.34	13.46	13.46	13.5	13.28	175,944
September 29, 2025	13.28	13.29	13.29	13.33	13.2	143,900
September 26, 2025	13.25	13.27	13.27	13.31	13.15	114,908
September 25, 2025	13.14	13.13	13.13	13.3	13.13	118,417
September 24, 2025	13.2	13.27	13.27	13.3	13.2	79,715
September 23, 2025	13.16	13.24	13.24	13.32	13.16	113,122
September 22, 2025	13.2	13.16	13.16	13.3	13.16	148,719
September 19, 2025	13.1	13.33	13.33	13.33	13.1	123,200
September 18, 2025	13.05	13.07	13.07	13.18	13.05	114,100
September 17, 2025	13.12	13.06	13.06	13.21	13.06	133,549
September 16, 2025	13.24	13.12	13.12	13.39	13.1	193,003
September 15, 2025	13.29	13.28	13.28	13.41	13.28	122,527
September 12, 2025	13.38	13.38	13.38	13.45	13.21	66,900
September 11, 2025	13.23	13.36	13.36	13.41	13.21	125,741
September 10, 2025	13.24	13.21	13.21	13.26	13.05	220,214

Eagle Point Income Company Inc. (EIC) NYSE