NYSE:EIC | Historical Stock Price | Eagle Point Income Co Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.16$10.74$14.13$18.59$24.45$32.172019-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.75$19.5713,400——
2019-12-30$18.72$19.537,400——
2019-12-27$18.60$19.4118,200——
2019-12-26$18.63$19.442,400——
2019-12-24$18.59$19.40500——
2019-12-23$18.64$19.459,400——
2019-12-20$18.54$19.352,600——
2019-12-19$18.54$19.352,300——
2019-12-18$18.48$19.285,100——
2019-12-17$18.50$19.317,500——
2019-12-16$18.41$19.2116,000——
2019-12-13$18.20$18.995,700——
2019-12-12$18.16$18.9565,400——
2019-12-11$18.05$18.847,800——
2019-12-10$18.51$19.182,300——
2019-12-09$18.42$19.09600——
2019-12-06$18.26$18.923,900——
2019-12-05$18.40$19.063,600——
2019-12-04$18.43$19.094,400——
2019-12-03$18.37$19.034,900——
2019-12-02$18.35$19.012,900——
2019-11-29$18.35$19.011,600——
2019-11-27$18.25$18.912,300——
2019-11-26$18.30$18.962,600——
2019-11-25$18.44$19.101,900——
2019-11-22$18.35$19.011,900——
2019-11-21$18.49$19.166,700——
2019-11-20$18.29$18.954,100——
2019-11-19$18.45$19.116,300——
2019-11-18$18.40$19.062,300——
2019-11-15$18.38$19.0414,600——
2019-11-14$18.56$19.2311,800——
2019-11-13$18.62$19.299,800——
2019-11-12$18.80$19.484,000——
2019-11-11$18.95$19.636,700——
2019-11-08$18.90$19.4422,400——
2019-11-07$18.96$19.362,200——
2019-11-06$19.01$19.424,100——
2019-11-05$19.02$19.4311,200——
2019-11-04$18.90$19.313,600——
2019-11-01$19.04$19.4512,000——
2019-10-31$19.00$19.4110,000——
2019-10-30$18.99$19.4021,000——
2019-10-29$18.99$19.4027,400——
2019-10-28$18.97$19.381,900——
2019-10-25$19.05$19.463,200——
2019-10-24$19.08$19.497,900——
2019-10-23$19.10$19.515,800——
2019-10-22$19.08$19.49104,000——
2019-10-21$19.34$19.766,300——
2019-10-18$19.51$19.930——
2019-10-17$19.51$19.933,900——
2019-10-16$19.31$19.736,000——
2019-10-15$19.54$19.96800——
2019-10-14$19.60$20.021,200——
2019-10-11$19.65$20.072,900——
2019-10-10$19.70$20.1211,500——
2019-10-09$19.37$19.654,900——
2019-10-08$19.54$19.823,900——
2019-10-07$19.65$19.933,200——
2019-10-04$19.73$20.015,400——
2019-10-03$19.76$20.057,000——
2019-10-02$19.50$19.782,100——
2019-10-01$19.60$19.88400——
2019-09-30$19.35$19.63800——
2019-09-27$19.30$19.581,900——
2019-09-26$19.39$19.678,400——
2019-09-25$19.40$19.68100——
2019-09-24$19.50$19.789,600——
2019-09-23$19.50$19.784,000——
2019-09-20$19.52$19.801,200——
2019-09-19$19.55$19.8317,300——
2019-09-18$19.71$20.0011,000——
2019-09-17$19.66$19.9410,000——
2019-09-16$19.85$20.142,000——
2019-09-13$19.90$20.192,000——
2019-09-12$19.91$20.200——
2019-09-11$19.91$20.2014,700——
2019-09-10$20.01$20.173,300——
2019-09-09$19.95$20.102,000——
2019-09-06$19.82$19.972,700——
2019-09-05$19.82$19.97900——
2019-09-04$19.82$19.975,400——
2019-09-03$20.00$20.169,900——
2019-08-30$19.75$19.905,800——
2019-08-29$20.00$20.164,500——
2019-08-28$19.90$20.057,200——
2019-08-27$19.57$19.726,000——
2019-08-26$19.88$20.032,100——
2019-08-23$20.04$20.199,200——
2019-08-22$20.15$20.312,300——
2019-08-21$19.98$20.134,300——
2019-08-20$20.01$20.171,700——
2019-08-19$20.20$20.363,700——
2019-08-16$20.18$20.3412,800——
2019-08-15$19.65$19.805,800——
2019-08-14$20.15$20.152,700——
2019-08-13$20.30$20.305,400——
2019-08-12$20.11$20.111,000——
2019-08-09$20.17$20.1710,400——
2019-08-08$20.13$20.135,300——
2019-08-07$20.01$20.0110,300——
2019-08-06$19.88$19.8811,400——
2019-08-05$19.95$19.9514,100——
2019-08-02$20.05$20.051,100——
2019-08-01$20.34$20.3419,700——
2019-07-31$19.92$19.9121,200——
2019-07-30$19.90$19.9012,600——
2019-07-29$19.83$19.838,500——
2019-07-26$19.71$19.7111,400——
2019-07-25$19.75$19.7552,000——
2019-07-24$19.59$19.59124,500——