Eagle Point Income Stock Price History
NYSE: EICFinanceFinance/Investors ServicesUSD
8.98-0.06 (-0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EIC price history at a glance
The price history for Eagle Point Income (EIC) on this page begins on July 22, 2019, when the stock closed at $19.71; it most recently closed at $8.98 on October 5, 2026. The highest price in this record is $20.47, reached on July 29, 2019; the latest close is 56.1% below that peak. Across the 6 complete calendar years in the table, EIC finished higher in 3 and lower in 3. Its best year was 2021 (+18.2%) and its worst was 2025 (-29.0%).
Over roughly 7 years the share price changed -54.4%, a -10.3% compound annual price return (excluding dividends). In the last 12 months alone, EIC has lost 29.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $20.47
- Date of high
- Jul 29, 2019
- Low since 2019
- $5.62
- Date of low
- Mar 16, 2020
- 52-week high
- $12.98
- 52-week low
- $8.89
- IPO year
- 2019
- Last close
- $8.98
EIC returns
1 week
-2.50%
1 month
-11.00%
3 months
-13.32%
6 months
-6.75%
Year to date
-21.30%
1 year
-29.35%
3 years
-36.25%
5 years
-51.57%
EIC price return, excluding dividends.
EIC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.98 | -20.95% |
| 2025 | 11.36 | -28.96% |
| 2024 | 15.99 | +9.75% |
| 2023 | 14.57 | +5.05% |
| 2022 | 13.87 | -18.56% |
| 2021 | 17.03 | +18.18% |
| 2020 | 14.41 | -23.47% |
| 2019* | 18.83 | -4.47% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
EIC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.05 | 9.10 | 8.89 | 8.98 | -0.66% | |
| 8.99 | 9.13 | 8.91 | 9.04 | +0.22% | |
| 9.03 | 9.05 | 8.93 | 9.02 | -1.10% | |
| 9.05 | 9.19 | 9.04 | 9.12 | +0.44% | |
| 9.22 | 9.24 | 9.06 | 9.08 | -1.41% | |
| 9.26 | 9.30 | 9.16 | 9.21 | -0.22% | |
| 9.26 | 9.31 | 9.11 | 9.23 | -0.11% | |
| 9.33 | 9.33 | 9.22 | 9.24 | -0.22% | |
| 9.23 | 9.33 | 9.23 | 9.26 | +0.33% | |
| 9.43 | 9.45 | 9.22 | 9.23 | -2.02% | |
| 9.41 | 9.48 | 9.41 | 9.42 | +0.11% | |
| 9.55 | 9.55 | 9.41 | 9.41 | -1.47% | |
| 9.59 | 9.59 | 9.51 | 9.55 | -0.10% | |
| 9.65 | 9.70 | 9.51 | 9.56 | -0.73% | |
| 9.65 | 9.67 | 9.61 | 9.63 | -0.41% | |
| 9.66 | 9.75 | 9.66 | 9.67 | +0.42% | |
| 9.70 | 9.75 | 9.55 | 9.63 | -0.82% | |
| 9.70 | 9.88 | 9.70 | 9.71 | +0.31% | |
| 9.85 | 9.90 | 9.63 | 9.68 | -1.53% | |
| 9.81 | 9.90 | 9.81 | 9.83 | -0.61% | |
| 9.90 | 9.94 | 9.83 | 9.89 | 0.00% | |
| 9.99 | 10.01 | 9.89 | 9.89 | -1.98% | |
| 10.03 | 10.16 | 10.03 | 10.09 | +0.50% | |
| 10.04 | 10.04 | 10.01 | 10.04 | +0.40% | |
| 9.96 | 10.03 | 9.95 | 10.00 | +0.40% | |
| 10.00 | 10.04 | 9.96 | 9.96 | -0.30% | |
| 9.95 | 10.00 | 9.95 | 9.99 | -0.10% | |
| 9.98 | 10.03 | 9.95 | 10.00 | 0.00% | |
| 10.00 | 10.03 | 9.90 | 10.00 | -0.30% | |
| 10.00 | 10.04 | 10.00 | 10.03 | +0.10% | |
| 10.10 | 10.10 | 10.00 | 10.02 | -0.50% | |
| 10.04 | 10.08 | 10.04 | 10.07 | +0.30% | |
| 10.06 | 10.06 | 10.00 | 10.04 | +0.20% | |
| 10.00 | 10.06 | 9.95 | 10.02 | +0.20% | |
| 10.05 | 10.07 | 9.96 | 10.00 | -0.20% | |
| 10.04 | 10.09 | 9.96 | 10.02 | 0.00% | |
| 10.08 | 10.09 | 10.00 | 10.02 | -0.20% | |
| 10.03 | 10.09 | 9.98 | 10.04 | +0.30% | |
| 10.10 | 10.12 | 9.98 | 10.01 | -0.89% | |
| 10.16 | 10.16 | 10.04 | 10.10 | -0.59% | |
| 9.92 | 10.16 | 9.91 | 10.16 | +2.42% | |
| 9.89 | 9.97 | 9.89 | 9.92 | -0.10% | |
| 9.90 | 10.05 | 9.88 | 9.93 | -0.70% | |
| 10.05 | 10.05 | 9.98 | 10.00 | +0.10% | |
| 10.11 | 10.14 | 9.99 | 9.99 | -0.79% | |
| 10.01 | 10.07 | 9.93 | 10.07 | +1.21% | |
| 10.09 | 10.09 | 9.90 | 9.95 | -0.70% | |
| 10.01 | 10.09 | 10.01 | 10.02 | -0.20% | |
| 9.99 | 10.11 | 9.99 | 10.04 | +0.70% | |
| 9.95 | 10.05 | 9.95 | 9.97 | +0.10% | |
| 9.88 | 10.00 | 9.84 | 9.96 | +0.61% | |
| 10.01 | 10.03 | 9.90 | 9.90 | -1.10% | |
| 9.89 | 10.02 | 9.89 | 10.01 | +0.70% | |
| 9.99 | 9.99 | 9.88 | 9.94 | -0.30% | |
| 9.83 | 10.00 | 9.83 | 9.97 | +0.50% | |
| 9.94 | 9.95 | 9.81 | 9.92 | 0.00% | |
| 9.89 | 10.03 | 9.89 | 9.92 | -0.10% | |
| 9.99 | 10.08 | 9.85 | 9.93 | -0.30% | |
| 9.88 | 10.04 | 9.81 | 9.96 | +0.71% | |
| 10.07 | 10.07 | 9.84 | 9.89 | -1.40% | |
| 9.97 | 10.06 | 9.97 | 10.03 | +0.10% | |
| 10.11 | 10.19 | 9.95 | 10.02 | -0.30% | |
| 9.96 | 10.14 | 9.96 | 10.05 | +0.50% | |
| 10.25 | 10.35 | 10.00 | 10.00 | -3.47% | |
| 10.23 | 10.38 | 10.23 | 10.36 | +1.77% | |
| 10.29 | 10.39 | 10.18 | 10.18 | -1.45% | |
| 10.30 | 10.37 | 10.23 | 10.33 | +0.39% | |
| 10.31 | 10.40 | 10.26 | 10.29 | -0.58% | |
| 10.21 | 10.40 | 10.21 | 10.35 | +1.37% | |
| 10.19 | 10.25 | 10.16 | 10.21 | +0.69% | |
| 10.06 | 10.18 | 10.00 | 10.14 | +0.70% | |
| 10.14 | 10.14 | 10.03 | 10.07 | -0.30% | |
| 10.01 | 10.10 | 9.99 | 10.10 | +1.20% | |
| 9.91 | 10.07 | 9.91 | 9.98 | -0.60% | |
| 10.05 | 10.11 | 10.03 | 10.04 | -0.40% | |
| 9.99 | 10.08 | 9.94 | 10.08 | +0.90% | |
| 9.89 | 10.00 | 9.88 | 9.99 | +1.11% | |
| 10.06 | 10.11 | 9.87 | 9.88 | -2.18% | |
| 9.99 | 10.15 | 9.99 | 10.10 | +1.30% | |
| 10.25 | 10.25 | 9.97 | 9.97 | -2.54% | |
| 10.23 | 10.26 | 10.18 | 10.23 | +0.39% | |
| 10.26 | 10.31 | 10.18 | 10.19 | +0.39% | |
| 10.22 | 10.31 | 10.13 | 10.15 | -0.68% | |
| 10.31 | 10.32 | 10.13 | 10.22 | -0.49% | |
| 10.44 | 10.49 | 10.25 | 10.27 | -2.47% | |
| 10.64 | 10.64 | 10.44 | 10.53 | -0.28% | |
| 10.66 | 10.66 | 10.50 | 10.56 | +0.38% | |
| 10.52 | 10.60 | 10.49 | 10.52 | -0.75% | |
| 10.55 | 10.60 | 10.52 | 10.60 | +0.66% | |
| 10.42 | 10.59 | 10.42 | 10.53 | +0.48% | |
| 10.72 | 10.72 | 10.48 | 10.48 | -1.96% | |
| 10.71 | 10.82 | 10.68 | 10.69 | -0.56% | |
| 10.75 | 10.83 | 10.65 | 10.75 | +0.37% | |
| 10.61 | 10.83 | 10.55 | 10.71 | +0.42% | |
| 10.64 | 10.72 | 10.58 | 10.67 | -0.14% | |
| 10.65 | 10.72 | 10.60 | 10.68 | +0.19% | |
| 10.69 | 10.72 | 10.57 | 10.66 | +0.28% | |
| 10.65 | 10.70 | 10.56 | 10.63 | +0.19% | |
| 10.52 | 10.65 | 10.37 | 10.61 | +1.63% | |
| 10.69 | 10.72 | 10.38 | 10.44 | -2.34% | |
| 10.73 | 10.80 | 10.66 | 10.69 | -0.74% | |
| 10.66 | 10.88 | 10.66 | 10.77 | -0.74% | |
| 10.85 | 10.88 | 10.67 | 10.85 | +0.74% | |
| 10.56 | 10.77 | 10.49 | 10.77 | +2.57% | |
| 10.53 | 10.54 | 10.40 | 10.50 | +0.10% | |
| 10.49 | 10.75 | 10.37 | 10.49 | -1.32% | |
| 10.72 | 10.73 | 10.60 | 10.63 | +0.38% | |
| 10.47 | 10.63 | 10.47 | 10.59 | +1.05% | |
| 10.41 | 10.51 | 10.25 | 10.48 | +0.77% | |
| 10.38 | 10.40 | 10.32 | 10.40 | +1.17% | |
| 10.33 | 10.33 | 10.19 | 10.28 | +0.10% | |
| 10.19 | 10.35 | 10.16 | 10.27 | +1.18% | |
| 10.01 | 10.21 | 9.91 | 10.15 | +1.91% | |
| 10.05 | 10.05 | 9.81 | 9.96 | -0.20% | |
| 10.00 | 10.05 | 9.93 | 9.98 | -0.10% | |
| 9.97 | 10.25 | 9.92 | 9.99 | +0.20% | |
| 10.00 | 10.01 | 9.93 | 9.97 | +0.30% | |
| 9.92 | 10.00 | 9.85 | 9.94 | -0.60% | |
| 9.91 | 10.00 | 9.78 | 10.00 | +0.70% | |
| 9.99 | 10.05 | 9.92 | 9.93 | -0.10% | |
| 9.78 | 9.99 | 9.78 | 9.94 | +0.61% | |
| 9.75 | 9.97 | 9.75 | 9.88 | +0.61% | |
| 9.79 | 9.85 | 9.70 | 9.82 | 0.00% | |
| 9.69 | 9.90 | 9.69 | 9.82 | +1.45% | |
| 9.71 | 9.77 | 9.60 | 9.68 | 0.00% | |
| 9.63 | 9.68 | 9.52 | 9.68 | +0.52% | |
| 9.50 | 9.66 | 9.42 | 9.63 | 0.00% | |
| 9.46 | 9.74 | 9.46 | 9.63 | +0.73% | |
| 9.50 | 9.58 | 9.42 | 9.56 | +1.92% | |
| 9.45 | 9.47 | 9.35 | 9.38 | -0.95% | |
| 9.44 | 9.54 | 9.44 | 9.47 | -0.21% | |
| 9.47 | 9.60 | 9.39 | 9.49 | -0.84% | |
| 9.54 | 9.61 | 9.35 | 9.57 | +1.38% | |
| 9.37 | 9.50 | 9.29 | 9.44 | +2.50% | |
| 9.38 | 9.42 | 9.21 | 9.21 | -2.13% | |
| 9.59 | 9.59 | 9.38 | 9.41 | -1.26% | |
| 9.43 | 9.59 | 9.40 | 9.53 | +1.17% | |
| 9.29 | 9.49 | 9.29 | 9.42 | +1.73% | |
| 9.28 | 9.30 | 9.17 | 9.26 | -1.17% | |
| 9.50 | 9.50 | 9.27 | 9.37 | -1.88% | |
| 9.53 | 9.60 | 9.48 | 9.55 | -0.10% | |
| 9.46 | 9.59 | 9.43 | 9.56 | +0.53% | |
| 9.54 | 9.54 | 9.45 | 9.51 | -0.31% | |
| 9.44 | 9.61 | 9.43 | 9.54 | +0.63% | |
| 9.62 | 9.62 | 9.45 | 9.48 | -0.63% | |
| 9.57 | 9.61 | 9.48 | 9.54 | -0.63% | |
| 9.67 | 9.72 | 9.56 | 9.60 | -0.93% | |
| 9.62 | 9.74 | 9.58 | 9.69 | -0.21% | |
| 9.65 | 9.83 | 9.56 | 9.71 | +2.00% | |
| 9.49 | 9.54 | 9.30 | 9.52 | +1.06% | |
| 9.67 | 9.77 | 9.42 | 9.42 | -4.72% | |
| 9.83 | 9.99 | 9.79 | 9.89 | +0.17% | |
| 10.05 | 10.15 | 9.85 | 9.87 | -0.90% | |
| 9.87 | 9.96 | 9.82 | 9.96 | -0.20% | |
| 9.75 | 10.05 | 9.72 | 9.98 | +0.71% | |
| 9.80 | 9.99 | 9.79 | 9.91 | -1.00% | |
| 9.88 | 10.07 | 9.88 | 10.01 | +1.01% | |
| 9.92 | 9.99 | 9.81 | 9.91 | -0.10% | |
| 10.00 | 10.07 | 9.86 | 9.92 | -0.70% | |
| 9.96 | 10.16 | 9.93 | 9.99 | 0.00% | |
| 10.04 | 10.11 | 9.96 | 9.99 | -0.89% | |
| 10.20 | 10.27 | 10.05 | 10.08 | -2.33% | |
| 10.16 | 10.36 | 10.12 | 10.32 | +1.98% | |
| 9.88 | 10.16 | 9.78 | 10.12 | -0.39% | |
| 10.39 | 10.39 | 10.13 | 10.16 | -1.45% | |
| 10.35 | 10.46 | 10.25 | 10.31 | -0.10% | |
| 10.16 | 10.40 | 10.16 | 10.32 | +2.89% | |
| 10.15 | 10.16 | 9.91 | 10.03 | -1.18% | |
| 10.20 | 10.24 | 10.03 | 10.15 | -2.12% | |
| 10.35 | 10.47 | 10.23 | 10.37 | +0.48% | |
| 10.54 | 10.59 | 10.31 | 10.32 | -3.28% | |
| 10.70 | 10.70 | 10.53 | 10.67 | +0.76% | |
| 10.82 | 10.82 | 10.40 | 10.59 | -2.31% | |
| 10.86 | 10.98 | 10.79 | 10.84 | -0.64% | |
| 11.00 | 11.28 | 10.88 | 10.91 | -3.62% | |
| 11.17 | 11.33 | 11.17 | 11.32 | +0.53% | |
| 11.18 | 11.28 | 11.11 | 11.26 | +0.99% | |
| 11.25 | 11.28 | 11.12 | 11.15 | -0.89% | |
| 11.30 | 11.32 | 11.13 | 11.25 | -0.44% | |
| 11.30 | 11.34 | 11.24 | 11.30 | 0.00% | |
| 11.21 | 11.33 | 11.11 | 11.30 | +1.16% | |
| 11.10 | 11.24 | 11.09 | 11.17 | +0.72% | |
| 11.04 | 11.18 | 11.03 | 11.09 | -0.72% | |
| 11.16 | 11.25 | 11.06 | 11.17 | +0.36% | |
| 11.12 | 11.20 | 11.08 | 11.13 | -0.27% | |
| 11.08 | 11.20 | 10.97 | 11.16 | +1.09% | |
| 11.05 | 11.05 | 10.90 | 11.04 | +0.27% | |
| 11.12 | 11.12 | 10.85 | 11.01 | -1.96% | |
| 11.15 | 11.25 | 10.97 | 11.23 | +1.35% | |
| 11.00 | 11.12 | 11.00 | 11.08 | +1.00% | |
| 11.15 | 11.21 | 10.93 | 10.97 | -2.05% | |
| 11.21 | 11.28 | 11.13 | 11.20 | -0.88% | |
| 11.41 | 11.41 | 11.24 | 11.30 | -0.53% | |
| 11.47 | 11.55 | 11.33 | 11.36 | -0.44% | |
| 11.49 | 11.59 | 11.38 | 11.41 | +0.35% | |
| 11.28 | 11.60 | 11.26 | 11.37 | +0.53% | |
| 11.44 | 11.55 | 11.20 | 11.31 | -1.74% | |
| 11.46 | 11.60 | 11.42 | 11.51 | -0.35% | |
| 11.39 | 11.60 | 11.39 | 11.55 | +0.79% | |
| 11.35 | 11.55 | 11.35 | 11.46 | -0.35% | |
| 11.45 | 11.55 | 11.41 | 11.50 | +1.14% | |
| 11.06 | 11.43 | 11.06 | 11.37 | +2.80% | |
| 11.15 | 11.20 | 11.00 | 11.06 | -0.63% | |
| 11.08 | 11.20 | 11.06 | 11.13 | +0.45% | |
| 10.93 | 11.09 | 10.90 | 11.08 | +1.00% | |
| 10.92 | 11.05 | 10.92 | 10.97 | +0.27% | |
| 11.05 | 11.12 | 10.82 | 10.94 | -1.44% | |
| 11.03 | 11.13 | 10.95 | 11.10 | -0.09% | |
| 10.89 | 11.19 | 10.81 | 11.11 | -0.80% | |
| 11.15 | 11.28 | 11.15 | 11.20 | 0.00% | |
| 11.28 | 11.33 | 11.18 | 11.20 | -0.88% | |
| 11.37 | 11.44 | 11.23 | 11.30 | -0.35% | |
| 11.37 | 11.43 | 11.28 | 11.34 | -0.26% | |
| 11.32 | 11.52 | 11.28 | 11.37 | +0.09% | |
| 11.45 | 11.60 | 11.32 | 11.36 | -0.61% | |
| 11.50 | 11.54 | 11.27 | 11.43 | -1.47% | |
| 11.60 | 11.77 | 11.58 | 11.60 | -0.17% | |
| 11.58 | 11.72 | 11.50 | 11.62 | +0.26% | |
| 11.47 | 11.73 | 11.45 | 11.59 | +0.35% | |
| 11.14 | 11.55 | 11.14 | 11.55 | +3.59% | |
| 11.18 | 11.26 | 11.11 | 11.15 | +0.27% | |
| 11.23 | 11.37 | 11.11 | 11.12 | -0.89% | |
| 11.28 | 11.37 | 11.17 | 11.22 | -0.97% | |
| 11.35 | 11.42 | 11.22 | 11.33 | -0.61% | |
| 11.65 | 11.76 | 11.23 | 11.40 | -2.65% | |
| 11.80 | 11.89 | 11.71 | 11.71 | -2.25% | |
| 11.94 | 12.00 | 11.68 | 11.98 | -0.33% | |
| 12.02 | 12.04 | 11.96 | 12.02 | 0.00% | |
| 12.06 | 12.11 | 11.96 | 12.02 | -0.99% | |
| 12.15 | 12.20 | 12.03 | 12.14 | -1.06% | |
| 12.31 | 12.37 | 12.14 | 12.27 | -0.41% | |
| 12.35 | 12.40 | 12.26 | 12.32 | -0.65% | |
| 12.35 | 12.40 | 12.22 | 12.40 | +0.16% | |
| 12.52 | 12.62 | 12.30 | 12.38 | -1.35% | |
| 12.96 | 12.96 | 12.50 | 12.55 | -3.24% | |
| 12.85 | 12.98 | 12.80 | 12.97 | +1.41% | |
| 12.70 | 12.80 | 12.65 | 12.79 | +0.71% | |
| 12.73 | 12.80 | 12.68 | 12.70 | -0.39% | |
| 12.67 | 12.79 | 12.61 | 12.75 | +0.39% | |
| 12.74 | 12.79 | 12.62 | 12.70 | 0.00% | |
| 12.58 | 12.74 | 12.57 | 12.70 | +1.11% | |
| 12.39 | 12.59 | 12.32 | 12.56 | +1.95% | |
| 12.22 | 12.36 | 12.22 | 12.32 | +0.65% | |
| 12.19 | 12.52 | 12.13 | 12.24 | +0.08% | |
| 12.20 | 12.41 | 12.15 | 12.23 | +0.16% | |
| 12.30 | 12.35 | 12.11 | 12.21 | -1.13% | |
| 12.38 | 12.43 | 12.29 | 12.35 | +0.16% | |
| 12.47 | 12.48 | 12.31 | 12.33 | -0.64% | |
| 12.28 | 12.52 | 12.24 | 12.41 | -1.51% | |
| 12.71 | 12.71 | 12.31 | 12.60 | +0.80% | |
| 12.73 | 12.82 | 12.50 | 12.50 | -1.65% | |
| 12.77 | 12.83 | 12.69 | 12.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EIC chart for longer ranges.