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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.74	24.76	24.76	24.76	24.72	1,300
February 19, 2026	24.75	24.71	24.71	24.75	24.71	3,100
February 18, 2026	24.73	24.75	24.75	24.89	24.73	2,000
February 17, 2026	24.74	24.77	24.77	24.83	24.74	3,013
February 13, 2026	24.73	24.72	24.72	24.73	24.72	812
February 12, 2026	24.75	24.74	24.74	24.79	24.73	3,911
February 11, 2026	24.9	24.71	24.71	24.9	24.71	14,339
February 10, 2026	24.83	24.85	24.85	24.9	24.7	10,717
February 09, 2026	24.79	24.85	24.85	24.85	24.79	2,400
February 06, 2026	24.83	24.9	24.9	24.9	24.83	1,722
February 05, 2026	24.87	24.83	24.83	24.87	24.82	2,400
February 04, 2026	24.8	24.87	24.87	24.87	24.8	4,300
February 03, 2026	24.83	24.86	24.86	24.88	24.83	2,349
February 02, 2026	24.8	24.83	24.83	24.89	24.8	6,021
January 30, 2026	24.75	24.88	24.88	24.88	24.75	11,000
January 29, 2026	24.83	24.78	24.78	24.85	24.78	1,700
January 28, 2026	24.75	24.75	24.75	24.75	24.75	19
January 27, 2026	24.76	24.75	24.75	24.76	24.75	1,300
January 26, 2026	24.72	24.8	24.8	24.84	24.72	4,646
January 23, 2026	24.79	24.74	24.74	24.83	24.74	3,400
January 22, 2026	24.79	24.76	24.76	24.8	24.7	6,300
January 21, 2026	24.78	24.75	24.75	24.78	24.7	4,645
January 20, 2026	24.74	24.78	24.78	24.78	24.74	2,108
January 16, 2026	24.78	24.78	24.78	24.82	24.68	10,501
January 15, 2026	24.8	24.78	24.78	24.85	24.73	9,700
January 14, 2026	24.66	24.73	24.73	24.78	24.63	13,700
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

Eagle Point Income Company Inc. (EICA) NYSE