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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.67	24.66	24.66	24.67	24.66	1,600
January 12, 2026	24.67	24.65	24.65	24.67	24.61	9,700
January 09, 2026	24.7	24.72	24.72	24.72	24.7	1,415
January 08, 2026	24.68	24.71	24.71	24.75	24.68	3,100
January 07, 2026	24.68	24.67	24.67	24.68	24.64	3,300
January 06, 2026	24.67	24.68	24.68	24.68	24.67	1,000
January 05, 2026	24.68	24.68	24.68	24.68	24.63	4,902
January 02, 2026	24.65	24.67	24.67	24.67	24.61	5,600
December 31, 2025	24.63	24.61	24.61	24.66	24.58	5,541
December 30, 2025	24.62	24.63	24.63	24.63	24.6	6,842
December 29, 2025	24.62	24.63	24.63	24.63	24.58	2,109
December 26, 2025	24.58	24.57	24.57	24.6	24.57	11,300
December 24, 2025	24.57	24.57	24.57	24.57	24.57	42
December 23, 2025	24.6	24.57	24.57	24.62	24.57	5,000
December 22, 2025	24.62	24.6	24.6	24.66	24.57	21,200
December 19, 2025	24.6	24.59	24.59	24.63	24.59	15,028
December 18, 2025	24.62	24.61	24.61	24.64	24.6	5,648
December 17, 2025	24.63	24.6	24.6	24.64	24.6	3,139
December 16, 2025	24.63	24.6	24.6	24.64	24.58	6,430
December 15, 2025	24.69	24.6	24.6	24.69	24.58	6,100
December 12, 2025	24.69	24.69	24.69	24.69	24.62	3,089
December 11, 2025	24.55	24.69	24.69	24.69	24.55	5,100
December 10, 2025	24.61	24.7	24.7	24.7	24.61	1,024
December 09, 2025	24.61	24.63	24.63	24.63	24.61	1,400
December 08, 2025	24.7	24.59	24.59	24.7	24.59	5,100
December 05, 2025	24.73	24.7	24.7	24.73	24.68	4,900
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

Eagle Point Income Company Inc. (EICA) NYSE