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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.67	24.67	24.67	24.67	24.67	527
December 03, 2025	24.66	24.69	24.69	24.69	24.66	3,900
December 02, 2025	24.69	24.66	24.66	24.72	24.66	4,400
December 01, 2025	24.65	24.64	24.64	24.7	24.64	2,013
November 28, 2025	24.63	24.7	24.7	24.7	24.61	5,725
November 26, 2025	24.66	24.63	24.63	24.66	24.6	8,800
November 25, 2025	24.72	24.73	24.73	24.73	24.63	1,210
November 24, 2025	24.62	24.64	24.64	24.68	24.62	4,500
November 21, 2025	24.69	24.69	24.69	24.69	24.69	215
November 20, 2025	24.61	24.69	24.69	24.75	24.61	2,018
November 19, 2025	24.68	24.68	24.68	24.68	24.68	420
November 18, 2025	24.7	24.75	24.75	24.75	24.7	2,383
November 17, 2025	24.73	24.65	24.65	24.73	24.61	7,700
November 14, 2025	24.6	24.62	24.62	24.62	24.6	1,515
November 13, 2025	24.7	24.78	24.78	24.78	24.66	5,736
November 12, 2025	24.7	24.68	24.68	24.7	24.68	436
November 11, 2025	24.66	24.67	24.67	24.67	24.66	748
November 10, 2025	24.54	24.66	24.66	24.7	24.54	1,200
November 07, 2025	24.68	24.75	24.75	24.75	24.68	2,024
November 06, 2025	24.72	24.75	24.75	24.75	24.67	2,129
November 05, 2025	24.74	24.65	24.65	24.81	24.65	2,849
November 04, 2025	24.59	24.62	24.62	24.62	24.59	300
November 03, 2025	24.62	24.65	24.65	24.65	24.6	5,222
October 31, 2025	24.74	24.62	24.62	24.74	24.62	6,032
October 30, 2025	24.74	24.7	24.7	24.74	24.6	5,400
October 29, 2025	24.62	24.7	24.7	24.7	24.6	2,000
October 28, 2025	24.66	24.67	24.67	24.7	24.58	2,839
October 27, 2025	24.58	24.68	24.68	24.68	24.58	800
October 24, 2025	24.58	24.58	24.58	24.63	24.57	1,932
October 23, 2025	24.67	24.57	24.57	24.67	24.57	2,022
October 22, 2025	24.65	24.58	24.58	24.68	24.58	1,900
October 21, 2025	24.53	24.58	24.58	24.58	24.53	400
October 20, 2025	24.64	24.57	24.57	24.64	24.52	3,200
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

Eagle Point Income Company Inc. (EICA) NYSE