Eagle Point Income Company Inc. (EIC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EIC Historical Return
If you invested $1000 in Eagle Point Income Company Inc. (EIC) since IPO date, it would be worth $1,137.21 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,165.35, while $1000 invested 1 year ago would be worth $834.14. This corresponds to total returns of 13.72%, 16.54%, -16.59%, respectively, with annualized returns of 1.86%, 3.11%, -16.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EIC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 10.23 | 10.36 | 10.36 | 10.38 | 10.23 | 91,521 |
| July 09, 2026 | 10.29 | 10.18 | 10.18 | 10.39 | 10.18 | 100,403 |
| July 08, 2026 | 10.3 | 10.33 | 10.33 | 10.37 | 10.23 | 180,075 |
| July 07, 2026 | 10.31 | 10.29 | 10.29 | 10.4 | 10.26 | 124,555 |
| July 06, 2026 | 10.21 | 10.35 | 10.35 | 10.4 | 10.21 | 126,534 |
| July 02, 2026 | 10.19 | 10.21 | 10.21 | 10.25 | 10.16 | 65,308 |
| July 01, 2026 | 10.06 | 10.14 | 10.14 | 10.18 | 10 | 76,426 |
| June 30, 2026 | 10.14 | 10.07 | 10.07 | 10.14 | 10.03 | 51,026 |
| June 29, 2026 | 10.01 | 10.1 | 10.1 | 10.1 | 9.99 | 47,101 |
| June 26, 2026 | 9.91 | 9.98 | 9.98 | 10.07 | 9.91 | 108,218 |
| June 25, 2026 | 10.05 | 10.04 | 10.04 | 10.11 | 10.03 | 47,100 |
| June 24, 2026 | 9.99 | 10.08 | 10.08 | 10.08 | 9.94 | 83,222 |
| June 23, 2026 | 9.89 | 9.99 | 9.99 | 10 | 9.88 | 45,094 |
| June 22, 2026 | 10.06 | 9.88 | 9.88 | 10.11 | 9.87 | 183,234 |
| June 18, 2026 | 9.99 | 10.1 | 10.1 | 10.15 | 9.99 | 83,416 |
| June 17, 2026 | 10.25 | 9.97 | 9.97 | 10.25 | 9.97 | 235,998 |
| June 16, 2026 | 10.23 | 10.23 | 10.23 | 10.26 | 10.18 | 75,361 |
| June 15, 2026 | 10.26 | 10.19 | 10.19 | 10.31 | 10.18 | 101,347 |
| June 12, 2026 | 10.22 | 10.15 | 10.15 | 10.31 | 10.13 | 46,309 |
| June 11, 2026 | 10.31 | 10.22 | 10.22 | 10.32 | 10.13 | 57,286 |
| June 10, 2026 | 10.44 | 10.27 | 10.27 | 10.46 | 10.25 | 88,359 |
| June 09, 2026 | 10.64 | 10.53 | 10.53 | 10.64 | 10.44 | 62,131 |
| June 08, 2026 | 10.66 | 10.56 | 10.56 | 10.66 | 10.5 | 56,502 |
| June 05, 2026 | 10.52 | 10.52 | 10.52 | 10.6 | 10.49 | 0 |
| June 04, 2026 | 10.55 | 10.6 | 10.6 | 10.6 | 10.52 | 26,142 |
| June 03, 2026 | 10.42 | 10.53 | 10.53 | 10.59 | 10.42 | 76,916 |
| June 02, 2026 | 10.72 | 10.48 | 10.48 | 10.72 | 10.48 | 141,930 |
| June 01, 2026 | 10.71 | 10.69 | 10.69 | 10.82 | 10.68 | 111,658 |
| May 29, 2026 | 10.75 | 10.75 | 10.75 | 10.83 | 10.65 | 74,834 |
| May 28, 2026 | 10.61 | 10.71 | 10.71 | 10.83 | 10.55 | 118,962 |
| May 27, 2026 | 10.64 | 10.67 | 10.67 | 10.72 | 10.58 | 41,649 |
| May 26, 2026 | 10.65 | 10.68 | 10.68 | 10.72 | 10.6 | 94,550 |
| May 22, 2026 | 10.69 | 10.66 | 10.66 | 10.72 | 10.57 | 59,046 |
| May 21, 2026 | 10.65 | 10.63 | 10.63 | 10.7 | 10.56 | 44,503 |
| May 20, 2026 | 10.52 | 10.61 | 10.61 | 10.65 | 10.37 | 66,924 |
| May 19, 2026 | 10.69 | 10.44 | 10.44 | 10.69 | 10.38 | 117,764 |
| May 18, 2026 | 10.73 | 10.69 | 10.69 | 10.8 | 10.66 | 71,015 |
| May 15, 2026 | 10.66 | 10.77 | 10.77 | 10.88 | 10.66 | 79,209 |
| May 14, 2026 | 10.85 | 10.85 | 10.85 | 10.88 | 10.67 | 141,990 |
| May 13, 2026 | 10.56 | 10.77 | 10.77 | 10.77 | 10.49 | 108,711 |
| May 12, 2026 | 10.53 | 10.5 | 10.5 | 10.54 | 10.4 | 96,438 |
| May 11, 2026 | 10.49 | 10.49 | 10.49 | 10.75 | 10.37 | 187,930 |
| May 08, 2026 | 10.72 | 10.63 | 10.63 | 10.73 | 10.6 | 205,502 |
| May 07, 2026 | 10.47 | 10.59 | 10.59 | 10.63 | 10.47 | 125,483 |
| May 06, 2026 | 10.41 | 10.48 | 10.48 | 10.51 | 10.25 | 168,978 |
| May 05, 2026 | 10.38 | 10.4 | 10.4 | 10.4 | 10.32 | 79,253 |
| May 04, 2026 | 10.33 | 10.28 | 10.28 | 10.33 | 10.19 | 129,149 |
| May 01, 2026 | 10.19 | 10.27 | 10.27 | 10.35 | 10.16 | 284,894 |
| April 30, 2026 | 10.01 | 10.15 | 10.15 | 10.21 | 9.91 | 194,350 |
| April 29, 2026 | 10.05 | 9.96 | 9.96 | 10.05 | 9.81 | 441,385 |
| April 28, 2026 | 10 | 9.98 | 9.98 | 10.05 | 9.93 | 75,987 |
| April 27, 2026 | 9.97 | 9.99 | 9.99 | 10.25 | 9.92 | 147,909 |
| April 24, 2026 | 10 | 9.97 | 9.97 | 10.01 | 9.93 | 97,544 |
| April 23, 2026 | 9.92 | 9.94 | 9.94 | 10 | 9.85 | 170,446 |
| April 22, 2026 | 9.91 | 10 | 10 | 10 | 9.78 | 64,408 |
| April 21, 2026 | 9.99 | 9.93 | 9.93 | 10.05 | 9.92 | 85,123 |
| April 20, 2026 | 9.78 | 9.94 | 9.94 | 9.99 | 9.78 | 118,382 |
| April 17, 2026 | 9.75 | 9.88 | 9.88 | 9.97 | 9.75 | 143,344 |
| April 16, 2026 | 9.79 | 9.82 | 9.82 | 9.85 | 9.7 | 75,473 |
| April 15, 2026 | 9.69 | 9.82 | 9.82 | 9.9 | 9.69 | 105,994 |
AD
