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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.04	9.99	9.99	10.11	9.96	99,978
February 19, 2026	10.2	10.08	10.08	10.27	10.05	151,547
February 18, 2026	10.16	10.32	10.32	10.36	10.12	120,800
February 17, 2026	9.88	10.12	10.12	10.16	9.78	286,451
February 13, 2026	10.39	10.16	10.16	10.39	10.13	115,647
February 12, 2026	10.35	10.31	10.31	10.46	10.25	129,933
February 11, 2026	10.16	10.32	10.32	10.4	10.16	198,983
February 10, 2026	10.15	10.03	10.03	10.16	9.91	306,600
February 09, 2026	10.2	10.15	10.15	10.24	10.03	176,300
February 06, 2026	10.35	10.37	10.26	10.47	10.23	161,543
February 05, 2026	10.54	10.32	10.21	10.59	10.31	170,500
February 04, 2026	10.7	10.67	10.56	10.7	10.53	121,239
February 03, 2026	10.82	10.59	10.59	10.82	10.4	287,702
February 02, 2026	10.86	10.84	10.84	10.98	10.79	187,529
January 30, 2026	11	10.91	10.91	11.28	10.88	539,548
January 29, 2026	11.17	11.32	11.32	11.33	11.17	95,900
January 28, 2026	11.18	11.26	11.28	11.27	11.13	169,235
January 27, 2026	11.25	11.15	11.15	11.28	11.12	119,008
January 26, 2026	11.3	11.25	11.25	11.32	11.13	208,700
January 23, 2026	11.3	11.3	11.3	11.34	11.24	169,813
January 22, 2026	11.21	11.3	11.3	11.33	11.11	119,200
January 21, 2026	11.1	11.17	11.17	11.24	11.09	77,400
January 20, 2026	11.04	11.09	11.09	11.18	11.03	134,073
January 16, 2026	11.16	11.17	11.17	11.25	11.06	1.01M
January 15, 2026	11.12	11.13	11.13	11.2	11.08	308,700
January 14, 2026	11.08	11.16	11.16	11.2	10.97	292,900
January 13, 2026	11.05	11.04	11.04	11.05	10.9	292,242
January 12, 2026	11.12	11.01	11.01	11.12	10.85	322,703
January 09, 2026	11.15	11.23	11.12	11.25	10.97	220,843
January 08, 2026	11	11.08	10.97	11.12	11	110,523
January 07, 2026	11.15	10.97	10.86	11.21	10.93	265,434
January 06, 2026	11.21	11.2	11.09	11.28	11.13	134,225
January 05, 2026	11.41	11.3	11.19	11.41	11.24	206,706
January 02, 2026	11.47	11.36	11.36	11.55	11.33	168,333
December 31, 2025	11.49	11.41	11.41	11.55	11.4	263,213
December 30, 2025	11.28	11.37	11.37	11.6	11.26	219,246
December 29, 2025	11.51	11.31	11.31	11.54	11.2	308,367
December 26, 2025	11.46	11.51	11.51	11.6	11.42	193,114
December 24, 2025	11.39	11.55	11.55	11.6	11.39	72,251
December 23, 2025	11.35	11.46	11.46	11.55	11.35	186,600
December 22, 2025	11.45	11.5	11.5	11.55	11.41	208,279
December 19, 2025	11.06	11.37	11.37	11.43	11.06	339,909
December 18, 2025	11.15	11.06	11.06	11.2	11	248,653
December 17, 2025	11.08	11.13	11.13	11.2	11.06	259,231
December 16, 2025	10.93	11.08	11.08	11.09	10.9	213,500
December 15, 2025	10.92	10.97	10.97	11.05	10.92	498,712
December 12, 2025	11.05	10.94	10.94	11.12	10.82	673,647
December 11, 2025	11.03	11.1	11.1	11.13	10.95	292,400
December 10, 2025	10.89	11.11	11.11	11.19	10.81	476,652
December 09, 2025	11.15	11.2	11.2	11.28	11.15	363,020
December 08, 2025	11.28	11.2	11.2	11.33	11.18	171,881
December 05, 2025	11.37	11.3	11.3	11.44	11.23	152,729
December 04, 2025	11.37	11.34	11.34	11.43	11.28	212,391
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

Eagle Point Income Company Inc. (EIC) NYSE