Eagle Point Income Company Inc. (EICA)
NYSE: EICA · Real-Time Price · USD · Preferred Stock
24.34
0.00 (0.00%)
May 13, 2025, 4:00 PM - Market closed
EICA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.26% | 164 |
| May 12, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.43% | 37 |
| May 9, 2025 | 24.15 | 24.15 | 24.14 | 24.14 | 24.04 | 0.04% | 2,510 |
| May 8, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | -0.08% | 263 |
| May 7, 2025 | 24.15 | 24.15 | 24.14 | 24.15 | 24.05 | 0.04% | 3,042 |
| May 6, 2025 | 24.09 | 24.15 | 24.09 | 24.14 | 24.04 | -0.04% | 6,020 |
| May 5, 2025 | 24.42 | 24.42 | 24.11 | 24.15 | 24.05 | -0.78% | 3,327 |
| May 2, 2025 | 24.14 | 24.34 | 24.14 | 24.34 | 24.24 | 0.93% | 2,966 |
| May 1, 2025 | 24.09 | 24.20 | 24.09 | 24.12 | 24.01 | 0.04% | 2,420 |
| Apr 30, 2025 | 24.15 | 24.20 | 24.11 | 24.11 | 24.00 | -0.18% | 10,292 |
| Apr 29, 2025 | 24.11 | 24.15 | 24.08 | 24.15 | 24.05 | 0.37% | 40,732 |
| Apr 28, 2025 | 24.13 | 24.15 | 24.06 | 24.06 | 23.96 | - | 810 |
| Apr 25, 2025 | 24.10 | 24.10 | 24.05 | 24.06 | 23.96 | -0.17% | 6,566 |
| Apr 24, 2025 | 24.06 | 24.10 | 24.06 | 24.10 | 24.00 | 0.17% | 756 |
| Apr 23, 2025 | 24.10 | 24.10 | 24.05 | 24.06 | 23.96 | 0.02% | 2,230 |
| Apr 22, 2025 | 24.06 | 24.06 | 24.01 | 24.06 | 23.95 | -0.10% | 26,834 |
| Apr 21, 2025 | 24.17 | 24.17 | 24.06 | 24.08 | 23.98 | -0.57% | 4,246 |
| Apr 17, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | 24.12 | 0.71% | 1,044 |
| Apr 16, 2025 | 24.11 | 24.11 | 24.05 | 24.05 | 23.95 | 0.21% | 2,410 |
| Apr 15, 2025 | 24.16 | 24.16 | 24.00 | 24.00 | 23.90 | -0.92% | 2,145 |
| Apr 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 0.51% | 715 |
| Apr 11, 2025 | 24.13 | 24.14 | 24.10 | 24.10 | 24.00 | -0.43% | 1,565 |
| Apr 10, 2025 | 24.07 | 24.21 | 24.07 | 24.21 | 24.10 | -0.27% | 3,291 |
| Apr 9, 2025 | 24.05 | 24.27 | 24.05 | 24.27 | 24.06 | 0.71% | 2,184 |
| Apr 8, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.89 | - | 546 |
| Apr 7, 2025 | 24.05 | 24.10 | 24.00 | 24.10 | 23.89 | 0.21% | 7,922 |
| Apr 4, 2025 | 24.20 | 24.20 | 23.90 | 24.05 | 23.84 | -0.55% | 12,554 |
| Apr 3, 2025 | 24.20 | 24.20 | 24.15 | 24.18 | 23.98 | -0.11% | 3,796 |
| Apr 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.00 | - | 203 |
| Apr 1, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.00 | -0.16% | 522 |
| Mar 31, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.04 | -0.06% | 1,030 |
| Mar 28, 2025 | 24.21 | 24.27 | 24.18 | 24.27 | 24.06 | 0.27% | 2,369 |
| Mar 27, 2025 | 24.18 | 24.20 | 24.18 | 24.20 | 23.99 | -0.21% | 220 |
| Mar 26, 2025 | 24.17 | 24.25 | 24.17 | 24.25 | 24.04 | 0.33% | 4,838 |
| Mar 25, 2025 | 24.24 | 24.24 | 24.17 | 24.17 | 23.96 | -0.33% | 3,636 |
| Mar 24, 2025 | 24.24 | 24.25 | 24.24 | 24.25 | 24.04 | 0.05% | 451 |
| Mar 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.03 | - | 59 |
| Mar 20, 2025 | 24.17 | 24.25 | 24.17 | 24.24 | 24.03 | 0.28% | 3,702 |
| Mar 19, 2025 | 24.24 | 24.25 | 24.17 | 24.17 | 23.96 | -0.10% | 4,703 |
| Mar 18, 2025 | 24.16 | 24.24 | 24.16 | 24.19 | 23.99 | -0.24% | 2,765 |
| Mar 17, 2025 | 24.18 | 24.25 | 24.18 | 24.25 | 24.04 | -0.54% | 574 |
| Mar 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.17 | - | 4 |
| Mar 13, 2025 | 24.10 | 24.38 | 24.10 | 24.38 | 24.17 | 1.09% | 2,298 |
| Mar 12, 2025 | 24.08 | 24.20 | 24.02 | 24.12 | 23.91 | -0.43% | 4,482 |
| Mar 11, 2025 | 24.19 | 24.37 | 24.05 | 24.22 | 24.02 | -0.39% | 9,292 |
| Mar 10, 2025 | 24.32 | 24.60 | 24.32 | 24.32 | 24.01 | 0.55% | 4,427 |
| Mar 7, 2025 | 24.32 | 24.32 | 24.19 | 24.19 | 23.88 | -0.35% | 620 |
| Mar 6, 2025 | 24.25 | 24.27 | 24.16 | 24.27 | 23.96 | 0.41% | 3,369 |
| Mar 5, 2025 | 24.16 | 24.27 | 24.07 | 24.17 | 23.86 | 0.28% | 12,065 |
| Mar 4, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.79 | -0.24% | 381 |