Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eagle Point Inc (EICA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 24.90 24.90 24.885 24.885 0
2nd Apr 2026 (Thu) 24.90 24.90 24.885 24.885 0
1st Apr 2026 (Wed) 24.90 24.92 24.90 24.92 0
31st Mar 2026 (Tue) 24.90 24.90 24.83 24.875 800
30th Mar 2026 (Mon) 24.94 24.94 24.89 24.89 0
27th Mar 2026 (Fri) 24.94 24.94 24.89 24.89 20
26th Mar 2026 (Thu) 24.94 24.94 24.89 24.89 0
25th Mar 2026 (Wed) 24.94 24.96 24.94 24.96 2
24th Mar 2026 (Tue) 24.94 24.94 24.94 24.94 0
23rd Mar 2026 (Mon) 24.94 24.97 24.94 24.97 0
20th Mar 2026 (Fri) 24.90 24.97 24.90 24.97 0
19th Mar 2026 (Thu) 24.90 24.96 24.90 24.96 0
18th Mar 2026 (Wed) 24.90 24.96 24.90 24.87 0
17th Mar 2026 (Tue) 24.85 24.96 24.82 24.9228 844
16th Mar 2026 (Mon) 24.80 24.80 24.79 24.80 200
13th Mar 2026 (Fri) 24.82 24.82 24.82 24.8221 0
12th Mar 2026 (Thu) 24.90 24.90 24.7801 24.7801 0
11th Mar 2026 (Wed) 24.90 24.90 24.7801 24.7801 1
10th Mar 2026 (Tue) 24.90 24.90 24.88 24.88 35
9th Mar 2026 (Mon) 24.90 24.90 24.90 24.898 0
6th Mar 2026 (Fri) 24.72 24.72 24.72 24.7101 0
5th Mar 2026 (Thu) 24.72 24.72 24.72 24.7302 0
4th Mar 2026 (Wed) 24.90 24.90 24.81 24.81 0
3rd Mar 2026 (Tue) 24.90 24.90 24.73 24.71 0
2nd Mar 2026 (Mon) 24.81 24.82 24.81 24.82 0
27th Feb 2026 (Fri) 24.81 24.8987 24.81 24.8987 68
26th Feb 2026 (Thu) 24.81 24.81 24.78 24.78 70
25th Feb 2026 (Wed) 24.81 24.81 24.76 24.76 0
24th Feb 2026 (Tue) 24.81 24.81 24.78 24.78 0
23rd Feb 2026 (Mon) 24.81 24.81 24.7794 24.7794 0
20th Feb 2026 (Fri) 24.81 24.81 24.76 24.76 0
19th Feb 2026 (Thu) 24.81 24.81 24.71 24.71 0
18th Feb 2026 (Wed) 24.81 24.81 24.75 24.75 4
17th Feb 2026 (Tue) 24.81 24.81 24.75 24.77 200
16th Feb 2026 (Mon) 24.73 24.73 24.72 24.72 300
13th Feb 2026 (Fri) 24.73 24.73 24.72 24.72 300
12th Feb 2026 (Thu) 24.78 24.78 24.73 24.74 0
11th Feb 2026 (Wed) 24.75 24.76 24.72 24.71 400
10th Feb 2026 (Tue) 24.79 24.80 24.79 24.85 128
9th Feb 2026 (Mon) 24.84 24.8538 24.84 24.8538 145
6th Feb 2026 (Fri) 24.84 24.90 24.84 24.90 36
5th Feb 2026 (Thu) 24.84 24.84 24.8301 24.8301 10
FTSE 100 Latest
Value10,436.29
Change71.50