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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	13.63	13.28	13.15	13.64	13.25	271,120
September 08, 2025	13.84	13.67	13.54	13.9	13.66	146,954
September 05, 2025	13.89	13.78	13.65	13.92	13.78	158,086
September 04, 2025	13.76	13.91	13.91	13.92	13.76	156,086
September 03, 2025	13.82	13.87	13.87	13.89	13.8	111,600
September 02, 2025	13.8	13.82	13.82	13.83	13.74	188,531
August 29, 2025	13.9	13.88	13.88	13.9	13.8	154,500
August 28, 2025	13.78	13.85	13.85	13.85	13.71	198,818
August 27, 2025	13.67	13.73	13.73	13.78	13.62	128,500
August 26, 2025	13.5	13.72	13.72	13.73	13.5	208,448
August 25, 2025	13.41	13.46	13.46	13.49	13.37	125,926
August 22, 2025	13.33	13.33	13.33	13.41	13.3	155,119
August 21, 2025	13.26	13.28	13.28	13.32	13.22	160,600
August 20, 2025	13.14	13.21	13.21	13.28	13.14	145,402
August 19, 2025	13.07	13.18	13.18	13.26	13.07	260,230
August 18, 2025	13.14	13.06	13.06	13.21	13.06	242,900
August 15, 2025	13.01	13.07	13.07	13.12	13.01	100,100
August 14, 2025	12.86	12.99	12.99	13.07	12.86	150,714
August 13, 2025	12.84	12.99	12.99	13.04	12.83	244,000
August 12, 2025	12.42	12.91	12.91	12.92	12.38	338,735
August 11, 2025	12.22	12.31	12.31	12.38	12.13	339,200
August 08, 2025	12.29	12.18	12.05	12.3	12.1	502,826
August 07, 2025	12.4	12.25	12.12	12.45	12.13	619,934
August 06, 2025	12.55	12.45	12.32	12.71	12.44	271,615
August 05, 2025	12.72	12.68	12.54	12.78	12.6	179,000
August 04, 2025	12.81	12.71	12.57	12.83	12.63	171,038
August 01, 2025	12.91	12.72	12.72	12.97	12.7	220,245
July 31, 2025	13	12.99	12.99	13.06	12.92	224,700
July 30, 2025	12.92	12.97	12.97	13.15	12.92	199,200
July 29, 2025	12.97	13	13	13.03	12.9	224,844
July 28, 2025	12.98	12.93	12.93	13.12	12.92	395,000
July 25, 2025	12.59	12.95	12.95	13.03	12.59	355,702
July 24, 2025	12.7	12.59	12.59	12.76	12.46	1.35M
July 23, 2025	13.31	12.78	12.78	13.48	12.77	708,600
July 22, 2025	13.35	13.45	13.45	13.55	13.29	260,200
July 21, 2025	13.59	13.44	13.44	13.6	13.4	348,900
July 18, 2025	13.38	13.66	13.66	13.67	13.24	972,204
July 17, 2025	13.42	13.44	13.44	13.5	13.4	209,700
July 16, 2025	13.48	13.42	13.42	13.5	13.18	276,140
July 15, 2025	13.55	13.53	13.53	13.69	13.39	171,300
July 14, 2025	13.75	13.52	13.52	13.75	13.38	332,868
July 11, 2025	13.91	13.73	13.73	13.91	13.67	194,722
July 10, 2025	13.9	14.01	13.88	14.05	13.83	137,482
July 09, 2025	13.85	13.9	13.77	13.92	13.81	174,938
July 08, 2025	13.64	13.77	13.77	13.8	13.64	174,113
July 07, 2025	13.77	13.7	13.7	13.86	13.66	201,614
July 03, 2025	13.77	13.8	13.8	13.85	13.75	118,800
July 02, 2025	13.75	13.74	13.74	13.81	13.62	193,659
July 01, 2025	13.75	13.73	13.73	13.83	13.7	100,134
June 30, 2025	13.78	13.67	13.67	13.8	13.55	192,245
June 27, 2025	13.38	13.75	13.75	13.84	13.32	403,635
June 26, 2025	13.45	13.43	13.43	13.46	13.38	97,106
June 25, 2025	13.38	13.37	13.37	13.42	13.32	201,415
June 24, 2025	13.34	13.42	13.42	13.45	13.34	127,500
June 23, 2025	13.31	13.34	13.34	13.4	13.3	164,500
June 20, 2025	13.29	13.4	13.4	13.43	13.29	200,412
June 18, 2025	13.3	13.38	13.38	13.43	13.3	227,300

Eagle Point Income Company Inc. (EIC) NYSE