NYSE · EIC · stock
Eagle Point Income Co (EIC) stock price history
Every NYSE trading session of Eagle Point Income Co from Jul 24, 2019 to Nov 11, 2026: 1,830 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EIC adjusted close, 2019 to 2026
- $13.66
- All time high, 2025
- $11.34
- 52 week high, $8.50 low
- 1,830
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
EIC key facts
- Eagle Point Income Co (EIC) closed at $8.89 on Nov 11, 2026 on NYSE.
- EIC's all time high close is $13.66, set on Feb 12, 2025; its all time low close is $2.97 on Mar 18, 2020.
- EIC's 52 week range is $8.50 to $11.34.
- EIC returned -21.0% over the year to Nov 11, 2026 and -10.3% over five years.
- Since Jul 24, 2019 EIC returned +3%, +0.4% a year compounded.
- EIC's deepest drawdown was -66.8% from Aug 19, 2019 to Mar 18, 2020.
- DataCedar holds 1,830 daily sessions of EIC history from Jul 24, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EIC price chart, 2019 to 2026
EIC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | -10.5% |
| 6 months | -15.3% |
| Year to date | -17.5% |
| 1 year | -21.0% |
| 3 years | -11.0% |
| 5 years | -10.3% |
| 10 years | n/a |
| Since Jul 24, 2019 | +3.0% |
| Compound annual growth, 7.3 years | +0.4% |
EIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.66 on Feb 12, 2025
- All time low close
- $2.97 on Mar 18, 2020
- 52 week high
- $11.34 on Nov 11, 2025
- 52 week low
- $8.50 on Nov 6, 2026
- Deepest drawdown
- -66.8% from Aug 19, 2019 to Mar 18, 2020, recovered Aug 11, 2021
- Best single session
- +45.0% on Mar 19, 2020
- Worst single session
- -53.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 18.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2025, -15%
EIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 24, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.87 | $10.94 | $8.50 | $8.89 | -17.8% | 31.1M | 217 |
| 2025 | $12.89 | $13.66 | $10.12 | $10.81 | -15.3% | 63.7M | 250 |
| 2024 | $10.28 | $13.38 | $10.25 | $12.76 | +24.0% | 39.9M | 252 |
| 2023 | $8.59 | $10.70 | $8.47 | $10.29 | +20.9% | 11.7M | 250 |
| 2022 | $9.51 | $10.41 | $8.02 | $8.51 | -10.5% | 5.5M | 251 |
| 2021 | $7.47 | $10.64 | $7.47 | $9.51 | +28.8% | 3M | 248 |
| 2020 | $8.65 | $8.97 | $2.64 | $7.38 | -14.4% | 2.9M | 250 |
| 2019 | $8.76 | $9.02 | $8.27 | $8.62 | n/a | 1M | 112 |
EIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.89 | +1.0% |
| October 2026 | $8.80 | -4.8% |
| September 2026 | $9.24 | -7.6% |
| August 2026 | $10.00 | +0.3% |
| July 2026 | $9.97 | -1.0% |
| June 2026 | $10.07 | -6.3% |
| May 2026 | $10.75 | +7.0% |
| April 2026 | $10.04 | +8.8% |
| March 2026 | $9.24 | -3.7% |
| February 2026 | $9.59 | -8.2% |
| January 2026 | $10.44 | -3.4% |
| December 2025 | $10.81 | -0.5% |
About the EIC data
Daily bars. 1,830 sessions from Jul 24, 2019 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AEIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EIC share price history
