NYSE · EICA · stock
Eagle Point Income Co (EICA) stock price history
Every NYSE trading session of Eagle Point Income Co from Oct 19, 2021 to Sep 28, 2026: 1,240 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.
EICA adjusted close, 2021 to 2026
- $25.49
- All time high, 2026
- $25.49
- 52 week high, $23.54 low
- 1,240
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EICA key facts
- Eagle Point Income Co (EICA) closed at $24.99 on Sep 28, 2026 on NYSE.
- EICA's all time high close is $25.49, set on Apr 8, 2026; its all time low close is $17.59 on Sep 26, 2022.
- EICA's 52 week range is $23.54 to $25.49.
- EICA returned +6.0% over the year to Sep 28, 2026.
- Since Oct 19, 2021 EICA returned +30%, +5.4% a year compounded.
- EICA's deepest drawdown was -13.5% from Jan 7, 2022 to Sep 26, 2022.
- DataCedar holds 1,240 daily sessions of EICA history from Oct 19, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EICA price chart, 2021 to 2026
EICA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +0.8% |
| 6 months | +2.1% |
| Year to date | +4.5% |
| 1 year | +6.0% |
| 3 years | +26.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 19, 2021 | +29.6% |
| Compound annual growth, 4.9 years | +5.4% |
EICA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.49 on Apr 8, 2026
- All time low close
- $17.59 on Sep 26, 2022
- 52 week high
- $25.49 on Apr 8, 2026
- 52 week low
- $23.54 on Oct 10, 2025
- Deepest drawdown
- -13.5% from Jan 7, 2022 to Sep 26, 2022, recovered Jan 8, 2024
- Best single session
- +4.2% on Apr 8, 2026
- Worst single session
- -6.7% on Sep 26, 2022
- Volatility, 1 year annualised
- 6.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +9%
- Worst calendar year
- 2022, -2%
EICA 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. 2021 starts on Oct 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.94 | $25.49 | $23.90 | $24.99 | +4.6% | 616.6K | 185 |
| 2025 | $22.08 | $23.98 | $21.96 | $23.90 | +9.1% | 905K | 250 |
| 2024 | $20.22 | $22.17 | $20.09 | $21.90 | +8.1% | 794K | 252 |
| 2023 | $19.72 | $20.26 | $18.72 | $20.26 | +2.7% | 480.9K | 250 |
| 2022 | $19.89 | $20.73 | $17.17 | $19.72 | -2.1% | 891.3K | 251 |
| 2021 | $19.28 | $21.14 | $19.28 | $20.14 | n/a | 1.2M | 52 |
EICA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.99 | +0.0% |
| August 2026 | $24.98 | +0.0% |
| July 2026 | $24.97 | +0.9% |
| June 2026 | $24.74 | -0.1% |
| May 2026 | $24.77 | +0.5% |
| April 2026 | $24.63 | +0.7% |
| March 2026 | $24.46 | +0.3% |
| February 2026 | $24.38 | +0.5% |
| January 2026 | $24.26 | +1.5% |
| December 2025 | $23.90 | +0.1% |
| November 2025 | $23.89 | +0.7% |
| October 2025 | $23.71 | +0.3% |
About the EICA data
Daily bars. 1,240 sessions from Oct 19, 2021 to Sep 28, 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 Sep 28, 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 Oct 19, 2021, 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/EICA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
EICA share price history
