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 22, 2025, is $13.33.
  • 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 137.19% to $13.33 now.
  • The 52-week high stock price for EIC is $16.71, representing a 25.36% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for EIC is $12.10, indicating a -9.23% decrease from the current share price, occurred on August 08, 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 22, 2025 $13.41 $13.30 $0.11 154,817.0 +0.38%
Aug 21, 2025 $13.32 $13.22 $0.10 160,550.0 +0.53%
Aug 20, 2025 $13.28 $13.14 $0.1427 145,400.0 +0.20%
Aug 19, 2025 $13.26 $13.07 $0.185 260,088.0 +0.94%
Aug 18, 2025 $13.21 $13.06 $0.15 242,897.0 -0.08%
Aug 15, 2025 $13.12 $13.01 $0.11 100,093.0 +0.62%
Aug 14, 2025 $13.07 $12.86 $0.21 150,691.0 +0.00%
Aug 13, 2025 $13.04 $12.83 $0.2099 243,963.0 +0.62%
Aug 12, 2025 $12.92 $12.38 $0.5402 338,705.0 +4.87%
Aug 11, 2025 $12.38 $12.13 $0.25 338,233.0 +1.07%
Aug 08, 2025 $12.30 $12.10 $0.20 500,931.0 -0.57%
Aug 07, 2025 $12.45 $12.13 $0.32 619,681.0 -1.61%
Aug 06, 2025 $12.71 $12.44 $0.27 271,615.0 -1.81%
Aug 05, 2025 $12.78 $12.60 $0.1794 178,984.0 -0.24%
Aug 04, 2025 $12.83 $12.63 $0.2027 171,038.0 -0.08%
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%

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 $13.41 $12.10 $1.31 4,252,748.0 +2.62%
Jul, 2025 $14.05 $12.46 $1.59 6,935,804.0 -4.97%
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
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):