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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$14.57$23.36125,000——
2023-12-28$14.55$23.33101,100——
2023-12-27$14.46$23.19101,200——
2023-12-26$14.39$23.0780,800——
2023-12-22$14.33$22.9888,600——
2023-12-21$14.35$23.0169,000——
2023-12-20$14.31$22.95219,700——
2023-12-19$14.34$22.9975,900——
2023-12-18$14.31$22.95100,200——
2023-12-15$14.30$22.9395,100——
2023-12-14$14.42$23.12117,000——
2023-12-13$14.65$23.4998,700——
2023-12-12$14.85$23.81116,300——
2023-12-11$14.89$23.8860,200——
2023-12-08$14.79$23.7164,200——
2023-12-07$14.73$23.3370,500——
2023-12-06$14.69$23.27104,000——
2023-12-05$14.91$23.6280,000——
2023-12-04$14.88$23.57151,200——
2023-12-01$14.61$23.14123,800——
2023-11-30$14.24$22.5550,700——
2023-11-29$14.24$22.5570,000——
2023-11-28$14.25$22.5751,700——
2023-11-27$14.24$22.5556,200——
2023-11-24$14.23$22.5427,400——
2023-11-22$14.17$22.4455,900——
2023-11-21$14.17$22.4442,400——
2023-11-20$14.17$22.4497,000——
2023-11-17$14.24$22.5589,200——
2023-11-16$14.24$22.55114,100——
2023-11-15$14.19$22.47116,100——
2023-11-14$14.24$22.55133,600——
2023-11-13$14.25$22.5772,500——
2023-11-10$14.31$22.66100,700——
2023-11-09$14.25$22.28176,300——
2023-11-08$14.25$22.2841,200——
2023-11-07$14.16$22.1482,300——
2023-11-06$14.25$22.2892,500——
2023-11-03$14.19$22.1973,500——
2023-11-02$14.19$22.1939,300——
2023-11-01$14.13$22.1050,500——
2023-10-31$14.21$22.2258,900——
2023-10-30$13.89$21.7214,800——
2023-10-27$13.76$21.5118,600——
2023-10-26$13.64$21.3329,100——
2023-10-25$13.71$21.4421,500——
2023-10-24$13.85$21.6612,800——
2023-10-23$13.70$21.4239,000——
2023-10-20$13.72$21.4631,000——
2023-10-19$13.77$21.5325,900——
2023-10-18$13.90$21.7432,200——
2023-10-17$13.97$21.8557,100——
2023-10-16$14.18$22.1827,400——
2023-10-13$14.18$22.1826,800——
2023-10-12$14.21$22.2235,700——
2023-10-11$14.04$21.9624,700——
2023-10-10$14.05$21.9721,200——
2023-10-09$14.20$21.9343,200——
2023-10-06$14.13$21.8247,700——
2023-10-05$14.14$21.8330,600——
2023-10-04$14.04$21.6839,300——
2023-10-03$14.18$21.8934,800——
2023-10-02$14.25$22.0045,500——
2023-09-29$14.25$22.0052,100——
2023-09-28$14.14$21.8356,100——
2023-09-27$14.34$22.1438,300——
2023-09-26$14.35$22.1656,800——
2023-09-25$14.33$22.1345,600——
2023-09-22$14.27$22.0359,100——
2023-09-21$14.34$22.1432,900——
2023-09-20$14.35$22.1643,900——
2023-09-19$14.36$22.1746,300——
2023-09-18$14.31$22.0955,300——
2023-09-15$14.32$22.1123,000——
2023-09-14$14.55$22.4764,500——
2023-09-13$14.23$21.9730,300——
2023-09-12$14.06$21.7143,200——
2023-09-11$14.09$21.7626,600——
2023-09-08$14.09$21.7677,100——
2023-09-07$14.26$21.7770,000——
2023-09-06$14.40$21.98218,300——
2023-09-05$14.38$21.9592,300——
2023-09-01$14.42$22.0152,900——
2023-08-31$14.39$21.97132,300——
2023-08-30$14.31$21.85130,700——
2023-08-29$14.09$21.5138,200——
2023-08-28$14.04$21.4385,900——
2023-08-25$13.95$21.3053,300——
2023-08-24$13.98$21.3428,200——
2023-08-23$13.97$21.3352,900——
2023-08-22$13.98$21.3432,600——
2023-08-21$13.99$21.36139,500——
2023-08-18$13.93$21.2713,700——
2023-08-17$13.92$21.2541,800——
2023-08-16$14.02$21.4066,200——
2023-08-15$14.28$21.80103,100——
2023-08-14$14.22$21.7176,000——
2023-08-11$14.06$21.4757,300——
2023-08-10$13.80$21.0782,500——
2023-08-09$13.66$20.6164,400——
2023-08-08$13.58$20.4948,500——
2023-08-07$13.62$20.5585,800——
2023-08-04$13.45$20.2956,400——
2023-08-03$13.48$20.34102,600——
2023-08-02$13.49$20.3583,500——
2023-08-01$13.50$20.3770,000——
2023-07-31$13.39$20.2027,900——
2023-07-28$13.35$20.1434,800——
2023-07-27$13.28$20.0440,200——
2023-07-26$13.33$20.1117,800——
2023-07-25$13.38$20.1931,200——
2023-07-24$13.54$20.4324,500——
2023-07-21$13.61$20.5350,700——
2023-07-20$13.61$20.5333,700——
2023-07-19$13.89$20.9628,600——
2023-07-18$13.70$20.6717,300——
2023-07-17$13.79$20.8141,800——
2023-07-14$13.55$20.4428,900——
2023-07-13$13.53$20.4121,800——
2023-07-12$13.28$20.0420,500——
2023-07-11$13.30$20.0724,100——
2023-07-10$13.15$19.8432,900——
2023-07-07$13.14$19.5832,400——
2023-07-06$13.22$19.7034,600——
2023-07-05$13.27$19.7844,500——
2023-07-03$13.22$19.7023,600——
2023-06-30$13.19$19.6648,000——
2023-06-29$13.11$19.5424,600——
2023-06-28$13.20$19.6739,000——
2023-06-27$13.06$19.4769,100——
2023-06-26$13.07$19.4822,600——
2023-06-23$13.05$19.4513,900——
2023-06-22$13.08$19.496,200——
2023-06-21$13.05$19.4417,900——
2023-06-20$13.07$19.4825,500——
2023-06-16$13.13$19.5752,900——
2023-06-15$13.18$19.6433,100——
2023-06-14$13.23$19.7265,900——
2023-06-13$13.39$19.96157,000——
2023-06-12$13.49$20.1137,700——
2023-06-09$13.65$20.3427,400——
2023-06-08$13.97$20.5823,900——
2023-06-07$13.76$20.2765,700——
2023-06-06$13.37$19.7050,300——
2023-06-05$13.55$19.9671,400——
2023-06-02$13.50$19.89102,300——
2023-06-01$13.56$19.9820,300——
2023-05-31$13.53$19.9333,100——
2023-05-30$13.61$20.0523,700——
2023-05-26$13.65$20.1141,000——
2023-05-25$13.65$20.1113,900——
2023-05-24$13.73$20.2311,700——
2023-05-23$13.91$20.4926,500——
2023-05-22$13.71$20.1961,700——
2023-05-19$13.89$20.4725,800——
2023-05-18$13.92$20.5143,100——
2023-05-17$14.21$20.9437,000——
2023-05-16$14.21$20.9418,100——
2023-05-15$14.38$21.1915,800——
2023-05-12$14.41$21.2315,400——
2023-05-11$14.73$21.708,400——
2023-05-10$14.60$21.5112,100——
2023-05-09$14.88$21.6918,800——
2023-05-08$14.77$21.5312,000——
2023-05-05$14.67$21.3814,800——
2023-05-04$14.78$21.5418,600——
2023-05-03$14.80$21.577,900——
2023-05-02$14.63$21.3221,500——
2023-05-01$14.84$21.6318,900——
2023-04-28$14.78$21.5418,400——
2023-04-27$14.63$21.3221,400——
2023-04-26$14.45$21.0620,000——
2023-04-25$14.52$21.165,700——
2023-04-24$14.66$21.374,100——
2023-04-21$14.52$21.163,800——
2023-04-20$14.56$21.2213,100——
2023-04-19$14.59$21.2714,100——
2023-04-18$14.53$21.187,400——
2023-04-17$14.60$21.2813,000——
2023-04-14$14.43$21.0310,100——
2023-04-13$14.40$20.996,000——
2023-04-12$14.41$21.009,400——
2023-04-11$14.35$20.9213,400——
2023-04-10$14.36$20.9319,600——
2023-04-06$14.37$20.947,000——
2023-04-05$14.40$20.7631,300——
2023-04-04$14.29$20.6013,300——
2023-04-03$14.33$20.6515,400——
2023-03-31$14.11$20.3418,200——
2023-03-30$14.15$20.395,400——
2023-03-29$14.07$20.287,100——
2023-03-28$14.15$20.398,000——
2023-03-27$14.13$20.376,700——
2023-03-24$14.02$20.2111,900——
2023-03-23$13.98$20.1516,700——
2023-03-22$14.06$20.2751,300——
2023-03-21$14.01$20.1931,900——
2023-03-20$14.30$20.6128,000——
2023-03-17$14.51$20.919,800——
2023-03-16$14.07$20.2822,700——
2023-03-15$14.03$20.2237,500——
2023-03-14$14.53$20.9415,900——
2023-03-13$14.18$20.4423,800——
2023-03-10$14.23$20.5131,800——
2023-03-09$14.61$20.8336,400——
2023-03-08$14.79$21.0819,900——
2023-03-07$15.14$21.5828,700——
2023-03-06$15.34$21.8710,800——
2023-03-03$15.19$21.6518,200——
2023-03-02$15.26$21.7522,300——
2023-03-01$15.24$21.7311,800——
2023-02-28$15.48$22.0732,800——
2023-02-27$15.35$21.8816,700——
2023-02-24$15.24$21.7333,900——
2023-02-23$15.34$21.8717,700——
2023-02-22$15.13$21.5743,500——
2023-02-21$14.55$20.7477,600——
2023-02-17$14.43$20.5730,700——
2023-02-16$14.27$20.3469,800——
2023-02-15$14.59$20.8023,000——
2023-02-14$14.49$20.6612,700——
2023-02-13$14.49$20.6628,900——
2023-02-10$14.60$20.8121,900——
2023-02-09$14.61$20.8316,900——
2023-02-08$14.57$20.7727,200——
2023-02-07$14.20$20.2419,400——
2023-02-06$14.19$20.0021,600——
2023-02-03$14.09$19.8635,300——
2023-02-02$14.26$20.1086,600——
2023-02-01$14.16$19.9651,900——
2023-01-31$14.10$19.8736,900——
2023-01-30$13.95$19.6630,400——
2023-01-27$14.01$19.7531,300——
2023-01-26$14.01$19.7549,600——
2023-01-25$14.09$19.8635,900——
2023-01-24$14.23$20.0667,800——
2023-01-23$14.55$20.51108,100——
2023-01-20$14.76$20.8044,600——
2023-01-19$14.15$19.9431,000——
2023-01-18$14.13$19.9225,800——
2023-01-17$14.10$19.8751,600——
2023-01-13$13.87$19.5532,000——
2023-01-12$13.98$19.70132,300——
2023-01-11$14.46$20.3824,000——
2023-01-10$14.41$20.3130,500——
2023-01-09$14.26$19.8766,100——
2023-01-06$13.96$19.4636,200——
2023-01-05$13.85$19.3075,200——
2023-01-04$13.89$19.3679,200——
2023-01-03$13.87$19.3330,700——