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 $1,097.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,034.13, while $1000 invested 1 year ago would be worth $807.75. This corresponds to total returns of 9.77%, 3.41%, -19.22%, respectively, with annualized returns of 1.32%, 0.67%, -19.22%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.05 | 10 | 10 | 10.07 | 9.96 | 83,479 |
| August 20, 2026 | 10.04 | 10.02 | 10.02 | 10.09 | 9.96 | 76,090 |
| August 19, 2026 | 10.08 | 10.02 | 10.02 | 10.08 | 10 | 0 |
| August 18, 2026 | 10.03 | 10.04 | 10.04 | 10.09 | 9.98 | 165,388 |
| August 17, 2026 | 10.1 | 10.01 | 10.01 | 10.12 | 9.98 | 49,961 |
| August 14, 2026 | 10.16 | 10.1 | 10.1 | 10.16 | 10.04 | 78,196 |
| August 13, 2026 | 9.92 | 10.16 | 10.16 | 10.16 | 9.9 | 0 |
| August 12, 2026 | 9.89 | 9.92 | 9.92 | 9.97 | 9.89 | 48,895 |
| August 11, 2026 | 9.9 | 9.93 | 9.93 | 9.93 | 9.9 | 0 |
| August 10, 2026 | 10.05 | 10 | 10 | 10.05 | 9.98 | 112,079 |
| August 07, 2026 | 10.11 | 9.99 | 9.99 | 10.14 | 9.99 | 0 |
| August 06, 2026 | 10.01 | 10.07 | 10.07 | 10.07 | 9.93 | 81,326 |
| August 05, 2026 | 10.09 | 9.95 | 9.95 | 10.09 | 9.9 | 111,520 |
| August 04, 2026 | 10.01 | 10.02 | 10.02 | 10.09 | 10.01 | 102,671 |
| August 03, 2026 | 9.99 | 10.04 | 10.04 | 10.11 | 9.99 | 97,655 |
| July 31, 2026 | 9.95 | 9.97 | 9.97 | 10.05 | 9.95 | 86,441 |
| July 30, 2026 | 9.88 | 9.96 | 9.96 | 10 | 9.84 | 80,699 |
| July 29, 2026 | 10.01 | 9.9 | 9.9 | 10.03 | 9.9 | 98,679 |
| July 28, 2026 | 9.89 | 10.01 | 10.01 | 10.02 | 9.89 | 75,970 |
| July 27, 2026 | 9.99 | 9.94 | 9.94 | 9.99 | 9.88 | 103,907 |
| July 24, 2026 | 9.83 | 9.97 | 9.97 | 10 | 9.82 | 87,973 |
| July 23, 2026 | 9.94 | 9.92 | 9.92 | 9.95 | 9.81 | 119,621 |
| July 22, 2026 | 9.89 | 9.92 | 9.92 | 10.02 | 9.89 | 81,363 |
| July 21, 2026 | 9.99 | 9.93 | 9.93 | 10.08 | 9.85 | 97,524 |
| July 20, 2026 | 9.88 | 9.96 | 9.96 | 10.04 | 9.81 | 122,040 |
| July 17, 2026 | 10.07 | 9.89 | 9.89 | 10.07 | 9.84 | 145,967 |
| July 16, 2026 | 9.97 | 10.03 | 10.03 | 10.06 | 9.97 | 50,584 |
| July 15, 2026 | 10.11 | 10.02 | 10.02 | 10.11 | 9.99 | 132,350 |
| July 14, 2026 | 9.96 | 10.05 | 10.05 | 10.14 | 9.96 | 69,372 |
| July 13, 2026 | 10.25 | 10 | 10 | 10.35 | 10 | 140,766 |
| 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 |
AD
