Eagle Point Income Company Inc. (EICC)
NYSE: EICC · Real-Time Price · USD
24.93
+0.01 (0.04%)
May 13, 2025, 4:00 PM - Market closed
EICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.90 | 25.00 | 24.90 | 24.93 | 24.93 | 0.04% | 24,236 |
| May 12, 2025 | 24.95 | 24.99 | 24.87 | 24.92 | 24.92 | -0.52% | 30,194 |
| May 9, 2025 | 25.06 | 25.10 | 25.00 | 25.05 | 24.88 | -0.12% | 15,378 |
| May 8, 2025 | 24.97 | 25.14 | 24.93 | 25.08 | 24.91 | 0.12% | 13,003 |
| May 7, 2025 | 24.98 | 25.05 | 24.93 | 25.05 | 24.88 | 0.36% | 20,996 |
| May 6, 2025 | 25.00 | 25.01 | 24.94 | 24.96 | 24.79 | -0.24% | 27,791 |
| May 5, 2025 | 25.04 | 25.06 | 25.01 | 25.02 | 24.85 | 0.04% | 16,884 |
| May 2, 2025 | 24.98 | 25.03 | 24.97 | 25.01 | 24.84 | 0.16% | 17,051 |
| May 1, 2025 | 25.00 | 25.00 | 24.95 | 24.97 | 24.80 | 0.16% | 20,514 |
| Apr 30, 2025 | 24.87 | 24.95 | 24.87 | 24.93 | 24.76 | -0.04% | 16,356 |
| Apr 29, 2025 | 24.97 | 24.97 | 24.90 | 24.94 | 24.77 | 0.04% | 18,241 |
| Apr 28, 2025 | 24.98 | 24.98 | 24.91 | 24.93 | 24.76 | 0.08% | 20,043 |
| Apr 25, 2025 | 24.89 | 24.92 | 24.86 | 24.91 | 24.75 | -0.04% | 14,845 |
| Apr 24, 2025 | 24.93 | 24.93 | 24.89 | 24.92 | 24.75 | -0.04% | 16,239 |
| Apr 23, 2025 | 24.88 | 25.03 | 24.88 | 24.93 | 24.76 | 0.20% | 21,385 |
| Apr 22, 2025 | 24.85 | 24.88 | 24.84 | 24.88 | 24.72 | 0.30% | 6,628 |
| Apr 21, 2025 | 24.87 | 24.87 | 24.78 | 24.81 | 24.64 | -0.06% | 17,314 |
| Apr 17, 2025 | 24.86 | 24.92 | 24.81 | 24.82 | 24.66 | -0.16% | 10,686 |
| Apr 16, 2025 | 24.92 | 24.92 | 24.84 | 24.86 | 24.70 | -0.04% | 16,274 |
| Apr 15, 2025 | 24.92 | 24.92 | 24.85 | 24.87 | 24.71 | - | 17,942 |
| Apr 14, 2025 | 24.90 | 24.90 | 24.79 | 24.87 | 24.71 | -0.20% | 22,105 |
| Apr 11, 2025 | 24.95 | 24.95 | 24.70 | 24.92 | 24.75 | -0.12% | 29,640 |
| Apr 10, 2025 | 24.68 | 24.98 | 24.60 | 24.95 | 24.78 | 0.08% | 70,476 |
| Apr 9, 2025 | 24.95 | 25.02 | 24.75 | 24.93 | 24.60 | 0.16% | 53,982 |
| Apr 8, 2025 | 25.05 | 25.05 | 24.81 | 24.89 | 24.56 | 0.24% | 45,743 |
| Apr 7, 2025 | 24.60 | 24.83 | 24.47 | 24.83 | 24.50 | 0.32% | 55,889 |
| Apr 4, 2025 | 25.05 | 25.10 | 23.75 | 24.75 | 24.42 | -1.06% | 95,489 |
| Apr 3, 2025 | 25.03 | 25.10 | 25.00 | 25.02 | 24.68 | -0.26% | 34,986 |
| Apr 2, 2025 | 25.06 | 25.13 | 25.06 | 25.08 | 24.75 | -0.16% | 15,916 |
| Apr 1, 2025 | 25.13 | 25.13 | 25.08 | 25.12 | 24.79 | 0.20% | 38,485 |
| Mar 31, 2025 | 24.99 | 25.08 | 24.99 | 25.07 | 24.74 | 0.24% | 108,448 |
| Mar 28, 2025 | 25.06 | 25.06 | 25.00 | 25.01 | 24.68 | - | 19,837 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.00 | 25.01 | 24.68 | -0.04% | 16,717 |
| Mar 26, 2025 | 25.01 | 25.03 | 25.00 | 25.02 | 24.69 | 0.04% | 18,295 |
| Mar 25, 2025 | 25.00 | 25.03 | 24.98 | 25.01 | 24.68 | -0.04% | 12,911 |
| Mar 24, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 24.69 | 0.04% | 16,771 |
| Mar 21, 2025 | 25.00 | 25.04 | 24.99 | 25.01 | 24.68 | -0.12% | 21,885 |
| Mar 20, 2025 | 25.08 | 25.08 | 25.00 | 25.04 | 24.71 | - | 20,738 |
| Mar 19, 2025 | 25.08 | 25.08 | 25.02 | 25.04 | 24.71 | -0.04% | 22,813 |
| Mar 18, 2025 | 25.08 | 25.14 | 25.02 | 25.05 | 24.72 | - | 8,361 |
| Mar 17, 2025 | 25.00 | 25.09 | 25.00 | 25.05 | 24.72 | 0.24% | 26,529 |
| Mar 14, 2025 | 25.12 | 25.16 | 24.99 | 24.99 | 24.66 | 0.04% | 26,842 |
| Mar 13, 2025 | 25.15 | 25.17 | 24.92 | 24.98 | 24.65 | -0.57% | 47,717 |
| Mar 12, 2025 | 25.11 | 25.19 | 25.05 | 25.12 | 24.79 | -0.01% | 31,786 |
| Mar 11, 2025 | 25.07 | 25.16 | 25.04 | 25.13 | 24.80 | -0.05% | 23,329 |
| Mar 10, 2025 | 25.23 | 25.23 | 25.11 | 25.14 | 24.64 | - | 40,285 |
| Mar 7, 2025 | 25.21 | 25.21 | 25.11 | 25.14 | 24.64 | -0.02% | 16,138 |
| Mar 6, 2025 | 25.18 | 25.18 | 25.09 | 25.14 | 24.65 | 0.02% | 15,194 |
| Mar 5, 2025 | 25.05 | 25.15 | 25.05 | 25.14 | 24.64 | 0.20% | 16,850 |
| Mar 4, 2025 | 25.09 | 25.12 | 24.98 | 25.09 | 24.60 | 0.16% | 32,581 |