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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.41$16.767,400——
2020-12-30$14.41$16.763,400——
2020-12-29$14.41$16.766,300——
2020-12-28$14.79$17.208,600——
2020-12-24$15.00$17.45600——
2020-12-23$14.97$17.411,800——
2020-12-22$14.85$17.272,800——
2020-12-21$14.85$17.285,400——
2020-12-18$15.30$17.795,800——
2020-12-17$15.34$17.846,900——
2020-12-16$14.97$17.414,200——
2020-12-15$14.90$17.333,300——
2020-12-14$15.00$17.451,600——
2020-12-11$14.95$17.3916,900——
2020-12-10$14.92$17.3522,500——
2020-12-09$14.09$16.305,000——
2020-12-08$13.99$16.1815,200——
2020-12-07$13.70$15.8413,600——
2020-12-04$13.71$15.8617,700——
2020-12-03$13.75$15.9015,900——
2020-12-02$13.75$15.9012,700——
2020-12-01$14.05$16.259,800——
2020-11-30$14.25$16.486,900——
2020-11-27$13.95$16.131,000——
2020-11-25$13.92$16.102,100——
2020-11-24$13.93$16.1110,300——
2020-11-23$13.81$15.976,800——
2020-11-20$13.40$15.5021,000——
2020-11-19$13.24$15.3114,200——
2020-11-18$13.30$15.3813,900——
2020-11-17$13.30$15.385,300——
2020-11-16$13.31$15.391,500——
2020-11-13$13.40$15.502,100——
2020-11-12$13.40$15.502,800——
2020-11-11$13.30$15.387,500——
2020-11-10$13.46$15.475,000——
2020-11-09$13.33$15.237,600——
2020-11-06$13.22$15.119,800——
2020-11-05$13.16$15.044,800——
2020-11-04$13.35$15.262,900——
2020-11-03$13.40$15.311,600——
2020-11-02$13.33$15.235,300——
2020-10-30$13.59$15.532,000——
2020-10-29$13.25$15.141,200——
2020-10-28$13.25$15.147,300——
2020-10-27$13.30$15.201,500——
2020-10-26$13.29$15.193,500——
2020-10-23$13.16$15.031,400——
2020-10-22$13.31$15.204,000——
2020-10-21$13.24$15.13600——
2020-10-20$13.18$15.06200——
2020-10-19$13.17$15.05700——
2020-10-16$13.22$15.115,400——
2020-10-15$13.18$15.061,000——
2020-10-14$13.11$14.981,800——
2020-10-13$13.20$15.082,000——
2020-10-12$13.18$15.06500——
2020-10-09$13.44$15.1439,100——
2020-10-08$13.28$14.7512,400——
2020-10-07$13.40$14.887,200——
2020-10-06$13.25$14.714,800——
2020-10-05$13.21$14.676,400——
2020-10-02$13.33$14.802,600——
2020-10-01$13.30$14.773,300——
2020-09-30$13.13$14.581,500——
2020-09-29$13.05$14.4915,500——
2020-09-28$13.52$15.014,000——
2020-09-25$13.43$14.91600——
2020-09-24$13.43$14.912,400——
2020-09-23$13.40$14.88800——
2020-09-22$13.56$15.067,400——
2020-09-21$13.60$15.107,200——
2020-09-18$13.80$15.321,000——
2020-09-17$13.75$15.272,100——
2020-09-16$13.70$15.2110,700——
2020-09-15$13.33$14.806,400——
2020-09-14$13.23$14.699,000——
2020-09-11$12.91$14.349,300——
2020-09-10$13.15$14.604,400——
2020-09-09$13.07$14.433,300——
2020-09-08$13.16$14.524,600——
2020-09-04$13.00$14.357,100——
2020-09-03$12.94$14.2826,200——
2020-09-02$12.84$14.174,500——
2020-09-01$12.87$14.204,400——
2020-08-31$12.85$14.186,400——
2020-08-28$13.02$14.3710,500——
2020-08-27$13.00$14.35700——
2020-08-26$12.85$14.1812,700——
2020-08-25$12.98$14.324,900——
2020-08-24$12.88$14.212,800——
2020-08-21$13.00$14.3513,900——
2020-08-20$12.95$14.291,500——
2020-08-19$12.90$14.244,900——
2020-08-18$12.92$14.2613,500——
2020-08-17$12.98$14.3217,800——
2020-08-14$12.72$14.031,600——
2020-08-13$12.72$14.04500——
2020-08-12$12.73$14.057,400——
2020-08-11$12.56$13.869,900——
2020-08-10$12.99$14.255,700——
2020-08-07$12.77$14.013,600——
2020-08-06$12.73$13.963,700——
2020-08-05$12.65$13.887,500——
2020-08-04$12.66$13.894,600——
2020-08-03$12.70$13.934,200——
2020-07-31$12.99$14.2512,200——
2020-07-30$12.92$14.173,400——
2020-07-29$13.00$14.268,500——
2020-07-28$12.81$14.0510,000——
2020-07-27$12.76$14.0018,700——
2020-07-24$12.71$13.9452,200——
2020-07-23$13.24$14.523,800——
2020-07-22$13.03$14.2913,000——
2020-07-21$13.35$14.645,100——
2020-07-20$13.21$14.4913,200——
2020-07-17$13.48$14.791,500——
2020-07-16$13.25$14.535,500——
2020-07-15$13.43$14.732,200——
2020-07-14$13.59$14.917,000——
2020-07-13$13.17$14.4510,200——
2020-07-10$13.72$15.059,000——
2020-07-09$14.20$15.4926,800——
2020-07-08$13.05$14.23800——
2020-07-07$12.75$13.9112,200——
2020-07-06$12.97$14.1518,400——
2020-07-02$12.95$14.1213,400——
2020-07-01$12.93$14.1118,300——
2020-06-30$12.95$14.1213,700——
2020-06-29$13.05$14.235,700——
2020-06-26$13.50$14.7210,700——
2020-06-25$13.60$14.834,700——
2020-06-24$14.20$15.497,800——
2020-06-23$13.95$15.223,000——
2020-06-22$13.80$15.054,100——
2020-06-19$14.01$15.285,300——
2020-06-18$14.28$15.585,700——
2020-06-17$14.15$15.4329,200——
2020-06-16$14.16$15.449,600——
2020-06-15$13.50$14.725,000——
2020-06-12$13.25$14.459,300——
2020-06-11$12.46$13.5921,500——
2020-06-10$12.90$13.9822,800——
2020-06-09$13.40$14.5311,500——
2020-06-08$13.53$14.6613,800——
2020-06-05$13.42$14.5563,300——
2020-06-04$11.49$12.4534,500——
2020-06-03$11.30$12.2533,800——
2020-06-02$11.00$11.9228,700——
2020-06-01$10.78$11.6926,200——
2020-05-29$10.62$11.5115,000——
2020-05-28$10.61$11.5069,600——
2020-05-27$10.35$11.22100,800——
2020-05-26$9.41$10.2017,600——
2020-05-22$9.35$10.132,800——
2020-05-21$9.30$10.0813,300——
2020-05-20$9.30$10.0813,100——
2020-05-19$9.25$10.0312,100——
2020-05-18$9.30$10.0848,100——
2020-05-15$9.13$9.902,100——
2020-05-14$9.10$9.866,800——
2020-05-13$8.91$9.6611,300——
2020-05-12$9.08$9.844,300——
2020-05-11$9.03$9.794,200——
2020-05-08$9.18$9.8626,000——
2020-05-07$9.25$9.9416,300——
2020-05-06$9.25$9.9417,100——
2020-05-05$9.23$9.9211,700——
2020-05-04$9.32$10.014,600——
2020-05-01$9.62$10.3423,800——
2020-04-30$9.70$10.4251,700——
2020-04-29$9.70$10.4234,900——
2020-04-28$9.59$10.306,800——
2020-04-27$9.71$10.439,700——
2020-04-24$9.70$10.428,800——
2020-04-23$9.78$10.515,500——
2020-04-22$9.25$9.935,600——
2020-04-21$8.61$9.2527,200——
2020-04-20$9.64$10.3617,100——
2020-04-17$10.29$11.0623,400——
2020-04-16$10.85$11.6614,500——
2020-04-15$10.95$11.7716,100——
2020-04-14$10.75$11.5533,300——
2020-04-13$10.55$11.3428,400——
2020-04-09$10.61$11.4050,500——
2020-04-08$10.07$10.7325,400——
2020-04-07$9.20$9.8120,900——
2020-04-06$8.59$9.1611,400——
2020-04-03$7.96$8.4819,000——
2020-04-02$9.51$10.1422,100——
2020-04-01$10.31$10.9921,200——
2020-03-31$10.70$11.4132,600——
2020-03-30$11.06$11.7935,900——
2020-03-27$11.50$12.2629,200——
2020-03-26$11.80$12.5872,800——
2020-03-25$10.31$10.9940,200——
2020-03-24$9.65$10.2837,200——
2020-03-23$8.54$9.107,700——
2020-03-20$9.08$9.6829,000——
2020-03-19$9.18$9.7947,100——
2020-03-18$6.33$6.7544,100——
2020-03-17$13.60$14.5010,800——
2020-03-16$15.33$16.3412,300——
2020-03-13$16.57$17.6612,500——
2020-03-12$16.99$18.1112,600——
2020-03-11$17.86$19.044,600——
2020-03-10$18.23$19.291,400——
2020-03-09$18.05$19.1016,500——
2020-03-06$18.58$19.665,800——
2020-03-05$18.69$19.7811,200——
2020-03-04$19.06$20.177,600——
2020-03-03$18.94$20.0411,600——
2020-03-02$19.09$20.2019,900——
2020-02-28$18.55$19.636,600——
2020-02-27$18.73$19.824,300——
2020-02-26$18.75$19.844,400——
2020-02-25$18.78$19.874,000——
2020-02-24$18.86$19.967,500——
2020-02-21$19.00$20.111,300——
2020-02-20$19.12$20.233,700——
2020-02-19$19.14$20.252,100——
2020-02-18$18.90$20.006,600——
2020-02-14$19.10$20.211,600——
2020-02-13$19.06$20.171,300——
2020-02-12$19.22$20.342,100——
2020-02-11$19.15$20.262,100——
2020-02-10$19.28$20.260——
2020-02-07$19.28$20.269,400——
2020-02-06$19.19$20.17400——
2020-02-05$19.11$20.0810,900——
2020-02-04$19.16$20.138,700——
2020-02-03$19.11$20.089,800——
2020-01-31$19.04$20.011,500——
2020-01-30$19.06$20.021,200——
2020-01-29$19.08$20.054,000——
2020-01-28$19.05$20.014,400——
2020-01-27$18.55$19.4912,500——
2020-01-24$19.06$20.032,500——
2020-01-23$19.07$20.04900——
2020-01-22$19.11$20.089,400——
2020-01-21$19.09$20.077,400——
2020-01-17$19.00$19.9615,600——
2020-01-16$19.03$20.005,800——
2020-01-15$19.04$20.00500——
2020-01-14$18.99$19.966,100——
2020-01-13$19.00$19.974,700——
2020-01-10$18.88$19.841,800——
2020-01-09$18.94$19.762,800——
2020-01-08$18.70$19.5120,800——
2020-01-07$18.93$19.7514,800——
2020-01-06$18.89$19.7116,500——
2020-01-03$18.83$19.652,300——
2020-01-02$18.80$19.623,200——