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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	13.26	13.35	13.35	13.44	13.26	231,752
June 16, 2025	13.17	13.26	13.26	13.35	13.07	313,189
June 13, 2025	13.15	13.08	13.08	13.3	13.08	295,905
June 12, 2025	13.25	13.15	13.15	13.38	13.1	334,281
June 11, 2025	13.24	13.28	13.28	13.42	13.15	335,587
June 10, 2025	13.11	13.32	13.32	13.39	13.02	449,745
June 09, 2025	13.04	13.21	13.01	13.28	13.03	483,687
June 06, 2025	12.9	12.93	12.73	13	12.86	270,296
June 05, 2025	12.77	12.82	12.63	12.88	12.77	263,609
June 04, 2025	12.79	12.8	12.61	12.93	12.63	993,515
June 03, 2025	13.2	12.88	12.68	13.25	12.86	994,206
June 02, 2025	13.34	13.22	13.02	13.35	13.2	324,364
May 30, 2025	13.18	13.33	13.13	13.35	13.08	493,146
May 29, 2025	13	13.18	12.98	13.19	12.92	748,189

Eagle Point Income Company Inc. (EIC) NYSE