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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.62	24.6	24.6	24.62	24.58	1,700
October 16, 2025	24.68	24.62	24.62	24.68	24.62	1,800
October 15, 2025	24.62	24.62	24.62	24.65	24.62	6,400
October 14, 2025	24.56	24.51	24.51	24.66	24.51	2,400
October 13, 2025	24.56	24.56	24.46	24.56	24.56	200
October 10, 2025	24.65	24.61	24.51	24.65	24.55	3,600
October 09, 2025	24.63	24.6	24.5	24.63	24.6	800
October 08, 2025	24.65	24.61	24.5	24.65	24.61	2,000
October 07, 2025	24.69	24.65	24.55	24.7	24.65	4,200
October 06, 2025	24.56	24.67	24.56	24.67	24.56	2,001
October 03, 2025	24.69	24.6	24.5	24.69	24.57	8,528
October 02, 2025	24.64	24.61	24.61	24.64	24.61	301
October 01, 2025	24.6	24.6	24.6	24.6	24.6	1,939
September 30, 2025	24.69	24.65	24.65	24.69	24.65	2,109
September 29, 2025	24.61	24.59	24.59	24.7	24.59	1,800
September 26, 2025	24.55	24.59	24.59	24.59	24.55	538
September 25, 2025	24.72	24.68	24.68	24.73	24.68	3,224
September 24, 2025	24.68	24.67	24.67	24.71	24.66	2,018
September 23, 2025	24.7	24.68	24.68	24.7	24.67	1,033
September 22, 2025	24.71	24.72	24.72	24.72	24.67	4,642
September 19, 2025	24.68	24.68	24.68	24.68	24.68	500
September 18, 2025	24.52	24.67	24.67	24.67	24.52	2,345
September 17, 2025	24.6	24.55	24.55	24.62	24.54	2,400
September 16, 2025	24.61	24.61	24.61	24.61	24.61	35
September 15, 2025	24.61	24.61	24.61	24.77	24.55	4,405
September 12, 2025	24.64	24.67	24.67	24.7	24.64	2,217
September 11, 2025	24.63	24.65	24.65	24.7	24.63	1,913
September 10, 2025	24.61	24.63	24.63	24.63	24.61	2,000
September 09, 2025	24.61	24.7	24.6	24.8	24.61	5,943
September 08, 2025	24.77	24.68	24.58	24.77	24.68	1,500
September 05, 2025	24.64	24.65	24.65	24.72	24.63	1,700
September 04, 2025	24.58	24.6	24.6	24.6	24.56	1,534
September 03, 2025	24.52	24.6	24.6	24.6	24.52	4,400
September 02, 2025	24.56	24.58	24.58	24.58	24.52	3,722
August 29, 2025	24.57	24.52	24.52	24.57	24.52	624
August 28, 2025	24.58	24.57	24.57	24.58	24.57	501
August 27, 2025	24.54	24.55	24.55	24.55	24.43	3,900
August 26, 2025	24.64	24.52	24.52	24.64	24.52	2,700
August 25, 2025	24.62	24.59	24.59	24.63	24.59	1,328
August 22, 2025	24.58	24.52	24.52	24.58	24.5	2,143
August 21, 2025	24.65	24.56	24.56	24.65	24.54	1,803
August 20, 2025	24.64	24.58	24.58	24.66	24.58	4,600
August 19, 2025	24.65	24.65	24.65	24.65	24.63	1,206
August 18, 2025	24.59	24.62	24.62	24.64	24.57	2,735
August 15, 2025	24.62	24.59	24.59	24.62	24.51	5,200
August 14, 2025	24.6	24.57	24.57	24.6	24.57	1,400
August 13, 2025	24.59	24.55	24.55	24.59	24.5	6,748
August 12, 2025	24.57	24.57	24.57	24.57	24.57	800
August 11, 2025	24.54	24.54	24.54	24.57	24.54	1,143
August 08, 2025	24.57	24.6	24.5	24.6	24.54	3,130
August 07, 2025	24.52	24.52	24.42	24.52	24.52	619
August 06, 2025	24.52	24.52	24.52	24.52	24.52	135
August 05, 2025	24.52	24.52	24.52	24.52	24.52	700
August 04, 2025	24.58	24.55	24.55	24.58	24.49	800
August 01, 2025	24.54	24.59	24.59	24.59	24.4	6,330
July 31, 2025	24.6	24.52	24.52	24.6	24.52	1,417
July 30, 2025	24.62	24.6	24.6	24.62	24.54	2,968
July 29, 2025	24.49	24.54	24.54	24.54	24.49	500
July 28, 2025	24.58	24.51	24.51	24.58	24.46	3,200
July 25, 2025	24.49	24.62	24.62	24.62	24.49	2,437

Eagle Point Income Company Inc. (EICA) NYSE