Eagle Point Income Company Inc. Common Stock (EIC)

Historical Prices For Eagle Point Income Company Inc. Common Stock (EIC)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	13.37	13.40	13.15	13.16	134,617	13.16
10/02/2025	13.34	13.39	13.31	13.37	48,403	13.37
10/01/2025	13.37	13.55	13.33	13.36	167,095	13.36
9/30/2025	13.34	13.50	13.28	13.46	175,944	13.46
9/29/2025	13.28	13.33	13.20	13.29	143,889	13.29
9/26/2025	13.25	13.31	13.15	13.27	114,908	13.27
9/25/2025	13.14	13.30	13.13	13.13	118,417	13.13
9/24/2025	13.20	13.30	13.20	13.27	79,715	13.27
9/23/2025	13.16	13.32	13.16	13.24	113,122	13.24
9/22/2025	13.20	13.30	13.16	13.16	148,719	13.16
9/19/2025	13.10	13.33	13.10	13.33	123,158	13.33
9/18/2025	13.05	13.18	13.05	13.07	114,060	13.07
9/17/2025	13.12	13.21	13.06	13.06	133,549	13.06
9/16/2025	13.24	13.39	13.10	13.12	193,003	13.12
9/15/2025	13.29	13.41	13.28	13.28	122,527	13.28
9/12/2025	13.38	13.45	13.21	13.38	66,875	13.38
9/11/2025	13.23	13.41	13.21	13.36	125,741	13.36
9/10/2025	13.24	13.26	13.05	13.21	220,214	13.21
9/09/2025	13.63	13.64	13.25	13.28	270,901	13.28
9/08/2025	13.84	13.90	13.66	13.67	146,851	13.67
9/05/2025	13.89	13.92	13.78	13.78	158,086	13.78
9/04/2025	13.76	13.92	13.76	13.91	156,092	13.91
9/03/2025	13.82	13.89	13.80	13.87	111,573	13.87
9/02/2025	13.80	13.83	13.74	13.82	188,531	13.82
8/29/2025	13.90	13.90	13.80	13.88	154,480	13.88
8/28/2025	13.78	13.85	13.71	13.85	198,818	13.85
8/27/2025	13.67	13.78	13.62	13.73	128,484	13.73
8/26/2025	13.50	13.73	13.50	13.72	208,448	13.72
8/25/2025	13.41	13.49	13.37	13.46	125,926	13.46
8/22/2025	13.33	13.41	13.30	13.33	155,119	13.33
8/21/2025	13.26	13.32	13.22	13.28	160,561	13.28
8/20/2025	13.14	13.28	13.14	13.21	145,401	13.21
8/19/2025	13.07	13.26	13.07	13.18	260,230	13.18
8/18/2025	13.14	13.21	13.06	13.06	242,897	13.06
8/15/2025	13.01	13.12	13.01	13.07	100,093	13.07
8/14/2025	12.86	13.07	12.86	12.99	150,691	12.99
8/13/2025	12.84	13.04	12.83	12.99	243,963	12.99
8/12/2025	12.42	12.92	12.38	12.91	338,735	12.91
8/11/2025	12.22	12.38	12.13	12.31	339,164	12.31
8/08/2025	12.29	12.30	12.10	12.18	502,826	12.05
8/07/2025	12.40	12.45	12.13	12.25	619,934	12.12
8/06/2025	12.55	12.71	12.44	12.45	271,615	12.32
8/05/2025	12.72	12.78	12.60	12.68	178,984	12.54
8/04/2025	12.81	12.83	12.63	12.71	171,038	12.57
8/01/2025	12.91	12.97	12.70	12.72	220,245	12.58
7/31/2025	13.00	13.06	12.92	12.99	224,665	12.85
7/30/2025	12.92	13.15	12.92	12.97	199,175	12.83
7/29/2025	12.97	13.03	12.90	13.00	224,844	12.86
7/28/2025	12.98	13.12	12.92	12.93	394,979	12.79
7/25/2025	12.59	13.03	12.59	12.95	355,702	12.81
7/24/2025	12.70	12.76	12.46	12.59	1,350,683	12.46
7/23/2025	13.31	13.48	12.77	12.78	708,011	12.64
7/22/2025	13.35	13.55	13.29	13.45	259,813	13.31
7/21/2025	13.59	13.60	13.40	13.44	348,898	13.30
7/18/2025	13.38	13.67	13.24	13.66	972,204	13.51
7/17/2025	13.42	13.50	13.40	13.44	209,690	13.30
7/16/2025	13.48	13.50	13.18	13.42	276,140	13.28
7/15/2025	13.55	13.69	13.38	13.53	170,479	13.39
7/14/2025	13.75	13.75	13.38	13.52	332,867	13.38
7/11/2025	13.91	13.91	13.67	13.73	194,722	13.58
7/10/2025	13.90	14.05	13.83	14.01	137,437	13.73
7/09/2025	13.85	13.92	13.81	13.90	174,938	13.62
7/08/2025	13.64	13.80	13.64	13.77	174,113	13.50
7/07/2025	13.77	13.86	13.66	13.70	201,614	13.43