12.72
price down icon2.08%   -0.27
after-market After Hours: 12.73 0.010 +0.08%
loading

Eagle Point Income Company Inc Stock (EIC) Price History

The historical daily chart and data for Eagle Point Income Company Inc stock (EIC), show that the latest closing stock price as of August 01, 2025, is $12.72.
  • Eagle Point Income Company Inc all-time high stock price is $20.47, occurred on August 01, 2019.
  • The lowest Eagle Point Income Company Inc stock price recorded was $5.62 on March 19, 2020. Since then, Eagle Point Income Company Inc's stock price has risen over 126.33% to $12.72 now.
  • The 52-week high stock price for EIC is $16.71, representing a 31.37% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for EIC is $12.46, indicating a -2.04% decrease from the current share price, occurred on July 24, 2025.
  • The closing price of Eagle Point Income Company Inc (EIC) stock in the beginning of 2024 was $17.10. The stock closed the year at $13.87, a loss of over -18.89% for the year.
The table below shows more information about EIC historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $12.97 $12.70 $0.27 220,245.0 -2.08%
Jul 31, 2025 $13.06 $12.92 $0.14 224,665.0 +0.15%
Jul 30, 2025 $13.15 $12.92 $0.23 199,175.0 -0.23%
Jul 29, 2025 $13.03 $12.90 $0.1308 224,693.0 +0.54%
Jul 28, 2025 $13.12 $12.92 $0.20 394,479.0 -0.15%
Jul 25, 2025 $13.03 $12.59 $0.44 355,246.0 +2.86%
Jul 24, 2025 $12.76 $12.46 $0.2996 1,350,654.0 -1.49%
Jul 23, 2025 $13.06 $12.77 $0.2917 322,364.0 -4.98%
Jul 22, 2025 $13.55 $13.29 $0.259 259,813.0 +0.07%
Jul 21, 2025 $13.60 $13.40 $0.199 348,898.0 -1.61%
Jul 18, 2025 $13.67 $13.24 $0.43 972,204.0 +1.64%
Jul 17, 2025 $13.50 $13.40 $0.0997 209,677.0 +0.15%
Jul 16, 2025 $13.50 $13.18 $0.32 276,132.0 -0.81%
Jul 15, 2025 $13.69 $13.38 $0.305 170,362.0 +0.07%
Jul 14, 2025 $13.75 $13.38 $0.375 332,811.0 -1.53%
Jul 11, 2025 $13.91 $13.67 $0.2394 194,694.0 -2.00%
Jul 10, 2025 $14.05 $13.83 $0.22 137,192.0 +0.79%
Jul 09, 2025 $13.92 $13.81 $0.1106 174,855.0 +0.94%
Jul 08, 2025 $13.80 $13.64 $0.16 173,765.0 +0.51%
Jul 07, 2025 $13.86 $13.66 $0.195 201,614.0 -0.72%
Jul 03, 2025 $13.85 $13.75 $0.098 118,793.0 +0.44%

Eagle Point Income Company Inc Stock (EIC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Point Income Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EIC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Point Income Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eagle Point Income Company Inc Stock (EIC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.97 $12.70 $0.27 220,245.0 +0.00%
Jul, 2025 $14.05 $12.46 $1.59 7,156,049.0 -6.95%
Jun, 2025 $13.84 $12.63 $1.21 6,881,448.0 +2.55%
May, 2025 $14.80 $12.85 $1.95 7,089,824.0 -4.79%
Apr, 2025 $15.20 $12.73 $2.47 5,441,778.0 -6.35%
Mar, 2025 $16.05 $14.51 $1.54 6,006,546.0 -5.97%
Feb, 2025 $16.23 $15.61 $0.62 4,896,329.0 +0.63%
Jan, 2025 $16.39 $15.61 $0.78 4,376,504.0 +1.67%

Eagle Point Income Company Inc Stock (EIC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $15.95 $15.11 $0.84 4,878,167.0 -1.03%
Nov, 2024 $16.71 $15.48 $1.23 3,790,575.0 -1.95%
Oct, 2024 $16.63 $15.30 $1.33 4,119,269.0 -1.55%
Sep, 2024 $16.13 $15.38 $0.75 3,756,903.0 +4.47%
Aug, 2024 $16.05 $14.78 $1.27 4,308,432.0 -3.44%
Jul, 2024 $16.37 $15.80 $0.57 2,966,222.0 +1.14%
Jun, 2024 $16.20 $15.57 $0.63 2,580,086.0 -1.92%
May, 2024 $16.48 $15.38 $1.10 2,316,817.0 +4.61%
Apr, 2024 $16.75 $15.26 $1.49 3,604,850.0 -7.51%
Mar, 2024 $16.72 $15.56 $1.15 2,302,390.0 +5.92%
Feb, 2024 $16.18 $15.40 $0.7786 2,575,563.0 +1.95%
Jan, 2024 $15.78 $14.52 $1.26 2,256,219.0 +5.83%

Eagle Point Income Company Inc Stock (EIC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.15 $14.18 $0.97 2,009,685.0 +2.32%
Nov, 2023 $14.44 $14.01 $0.428 1,631,220.0 +0.21%
Oct, 2023 $14.40 $13.55 $0.8499 717,859.0 -0.28%
Sep, 2023 $14.58 $14.00 $0.58 1,183,888.0 -0.97%
Aug, 2023 $14.57 $13.38 $1.19 1,587,667.0 +7.47%
Jul, 2023 $13.98 $13.00 $0.98 611,808.0 +1.52%
Jun, 2023 $14.11 $13.01 $1.10 975,919.0 -2.51%
May, 2023 $15.00 $13.50 $1.50 470,850.0 -8.46%
Apr, 2023 $14.89 $14.20 $0.69 246,727.0 +4.75%
Mar, 2023 $15.54 $13.86 $1.68 475,112.0 -8.85%
Feb, 2023 $15.60 $13.95 $1.65 668,387.0 +9.79%
Jan, 2023 $14.85 $13.76 $1.09 1,019,450.0 +1.66%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):