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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24.58	24.59	24.59	24.61	24.58	2,500
July 23, 2025	24.58	24.53	24.53	24.58	24.53	2,934
July 22, 2025	24.56	24.58	24.58	24.58	24.47	1,921
July 21, 2025	24.56	24.56	24.56	24.57	24.5	2,536
July 18, 2025	24.55	24.52	24.52	24.55	24.44	3,508
July 17, 2025	24.38	24.48	24.48	24.49	24.37	3,816
July 16, 2025	24.5	24.57	24.57	24.57	24.5	4,200
July 15, 2025	24.4	24.41	24.41	24.46	24.34	4,745
July 14, 2025	24.42	24.46	24.46	24.56	24.42	931
July 11, 2025	24.39	24.54	24.54	24.58	24.39	1,835
July 10, 2025	24.61	24.59	24.59	24.62	24.55	3,700
July 09, 2025	24.58	24.63	24.63	24.63	24.58	700
July 08, 2025	24.4	24.51	24.51	24.51	24.4	2,410
July 07, 2025	24.5	24.45	24.45	24.55	24.44	10,653
July 03, 2025	24.34	24.44	24.44	24.44	24.34	2,810
July 02, 2025	24.29	24.35	24.35	24.38	24.29	4,722
July 01, 2025	24.26	24.39	24.39	24.39	24.26	2,900
June 30, 2025	24.31	24.35	24.35	24.35	24.31	2,226
June 27, 2025	24.39	24.3	24.3	24.39	24.3	2,213
June 26, 2025	24.28	24.38	24.38	24.38	24.27	4,046
June 25, 2025	24.27	24.29	24.29	24.3	24.26	1,723
June 24, 2025	24.27	24.27	24.27	24.27	24.27	534
June 23, 2025	24.24	24.23	24.23	24.25	24.23	2,449
June 20, 2025	24.29	24.22	24.22	24.29	24.22	645
June 18, 2025	24.28	24.18	24.18	24.28	24.1	5,623
June 17, 2025	24.21	24.21	24.21	24.21	24.21	204
June 16, 2025	24.15	24.21	24.21	24.21	24.15	1,344
June 13, 2025	24.21	24.21	24.21	24.21	24.21	127
June 12, 2025	24.23	24.22	24.22	24.29	24.21	2,000
June 11, 2025	24.3	24.24	24.24	24.3	24.2	6,500
June 10, 2025	24.35	24.3	24.3	24.35	24.29	700
June 09, 2025	24.32	24.32	24.22	24.32	24.32	300
June 06, 2025	24.33	24.34	24.24	24.34	24.33	1,400
June 05, 2025	24.39	24.38	24.28	24.39	24.36	900
June 04, 2025	24.38	24.33	24.23	24.38	24.33	2,118
June 03, 2025	24.27	24.34	24.24	24.34	24.26	2,025
June 02, 2025	24.39	24.28	24.18	24.39	24.25	1,222
May 30, 2025	24.38	24.28	24.18	24.38	24.26	841
May 29, 2025	24.35	24.31	24.31	24.37	24.31	1,221
May 28, 2025	24.39	24.35	24.35	24.39	24.3	9,000
May 27, 2025	24.25	24.3	24.3	24.33	24.25	4,000
May 23, 2025	24.37	24.34	24.34	24.37	24.34	1,300
May 22, 2025	24.25	24.25	24.25	24.3	24.25	5,449
May 21, 2025	24.39	24.25	24.25	24.39	24.2	12,829

Eagle Point Income Company Inc. (EICA) NYSE