Skip to main content
EIC logo

Eagle Point Income Company Inc.

EICNYSEFinancialsAsset Management

$8.97Today:- (-)1Y −27.37%

As of Oct 15, 2026 close

Market cap
$206.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
15.16%
52-week range
$8.67$12.98
Volume (live)
-
Avg. volume (3M)
150.11K

Eagle Point Income Company (EIC) Historical Stock Prices

Analyze Eagle Point Income Company (EIC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eagle Point Income Company (EIC) Interactive Price Chart

Interactive historical price chart showing Eagle Point Income Company stock price movements and trends across multiple time periods.

Loading chart...

EIC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
EIC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20268.759.008.758.978.97164.96K
Oct 14, 20268.758.878.698.848.84257.87K
Oct 13, 20268.868.888.678.758.75289.57K
Oct 12, 20269.019.058.928.998.8869.28K
Oct 9, 20269.059.108.898.988.87220.47K
Oct 8, 20268.999.138.919.048.93270.37K
Oct 7, 20269.039.058.939.028.91245.93K
Oct 6, 20269.059.199.049.129.01305.27K
Oct 5, 20269.229.249.069.088.97246.30K
Oct 2, 20269.269.309.169.219.10116.92K
Oct 1, 20269.269.319.119.239.12423.66K
Sep 30, 20269.339.339.229.249.13139.54K
Sep 29, 20269.239.339.239.269.15224.77K
Sep 28, 20269.439.459.229.239.1263.83K
Sep 25, 20269.419.489.419.429.3037.27K
Sep 24, 20269.559.559.419.419.2974.33K
Sep 23, 20269.599.599.519.559.4386.80K
Sep 22, 20269.659.709.519.569.4492.56K
Sep 21, 20269.659.679.619.639.5160.68K
Sep 18, 20269.669.759.659.679.5582.44K
Sep 17, 20269.709.749.559.639.51163.12K
Sep 16, 20269.709.889.709.719.5973.88K
Sep 15, 20269.859.909.639.689.56150.56K
Sep 14, 20269.819.909.819.839.7188.75K
Sep 11, 20269.909.949.839.899.7780.94K
Sep 10, 20269.9910.019.899.899.7771.64K
Sep 9, 202610.0310.1610.0310.099.86183.73K
Sep 8, 202610.0410.0410.0110.049.8168.09K
Sep 4, 20269.9610.039.9510.009.77106.14K
Sep 3, 202610.0010.049.969.969.7343.74K
Sep 2, 20269.9510.009.959.999.7646.23K
Sep 1, 20269.9810.039.9510.009.77127.74K
Aug 31, 202610.0010.039.9010.009.77217.11K
Aug 28, 202610.0010.0410.0010.039.8062.19K
Aug 27, 202610.1010.1010.0010.029.7946.18K
Aug 26, 202610.0410.0810.0410.079.8451.16K
Aug 25, 202610.0610.0610.0010.049.8153.81K
Aug 24, 202610.0010.069.9510.029.7958.02K
Aug 21, 202610.0510.079.9610.009.7783.53K
Aug 20, 202610.0410.099.9610.029.7976.10K
Aug 19, 202610.0810.0910.0010.029.7978.56K
Aug 18, 202610.0310.099.9810.049.81165.39K
Aug 17, 202610.1010.129.9810.019.7849.96K
Aug 14, 202610.1610.1610.0410.109.8778.20K
Aug 13, 20269.9210.169.9010.169.93137.11K
Aug 12, 20269.899.979.899.929.6950.41K
Aug 11, 20269.9010.059.889.939.7077.04K
Aug 10, 202610.0510.059.9810.009.66112.08K
Aug 7, 202610.1110.149.999.999.6563.74K
Aug 6, 202610.0110.079.9310.079.7381.33K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.