Eagle Point Income Co (EICA) stock
EICANYSEFiscal year ends December 31Also trades as EIC
$24.99+0.01 (+0.04%)
Close on Oct 28, 2026Market cap –P/E –Yield –
Price history
Eagle Point Income share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 28, 2026
$24.99
+0.04% on the day
52-week range
$24.54 – $25.92
-3.6% from the high
Change over 52 weeks
+1.3%
From $24.67 on Oct 28, 2025
Average volume
3,228
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.98 | $25.00 | $24.98 | $24.99 | +0.08% | 3,889 |
| Oct 19, 2026 | $24.97 | $24.98 | $24.95 | $24.97 | +0.08% | 21,013 |
| Oct 12, 2026 | $25.05 | $25.05 | $24.93 | $24.95 | -0.24% | 29,168 |
| Oct 5, 2026 | $24.97 | $25.02 | $24.97 | $25.01 | +0.16% | 22,231 |
| Sep 28, 2026 | $24.95 | $25.00 | $24.95 | $24.97 | +0.04% | 20,783 |
| Sep 21, 2026 | $24.95 | $24.98 | $24.92 | $24.96 | +0.04% | 16,190 |
| Sep 14, 2026 | $24.92 | $24.98 | $24.92 | $24.95 | +0.12% | 12,470 |
| Sep 8, 2026 | $24.98 | $25.04 | $24.90 | $24.92 | -0.17% | 17,184 |
| Aug 31, 2026 | $24.97 | $25.00 | $24.93 | $24.96 | +0.03% | 10,691 |
| Aug 24, 2026 | $24.95 | $24.99 | $24.94 | $24.96 | +0.02% | 14,170 |
| Aug 17, 2026 | $24.95 | $24.97 | $24.95 | $24.95 | -0.04% | 22,939 |
| Aug 10, 2026 | $25.00 | $25.00 | $24.92 | $24.96 | -0.08% | 20,100 |
| Aug 3, 2026 | $25.00 | $25.00 | $24.95 | $24.98 | +0.04% | 3,455 |
| Jul 27, 2026 | $24.93 | $25.00 | $24.93 | $24.97 | +0.16% | 14,885 |
| Jul 20, 2026 | $24.95 | $24.99 | $24.92 | $24.93 | -0.28% | 7,530 |
| Jul 13, 2026 | $24.94 | $25.00 | $24.94 | $25.00 | -0.00% | 10,500 |
| Jul 6, 2026 | $24.92 | $25.00 | $24.92 | $25.00 | +0.28% | 26,501 |
| Jun 29, 2026 | $24.90 | $24.95 | $24.84 | $24.93 | +0.12% | 6,973 |
| Jun 22, 2026 | $24.94 | $24.96 | $24.87 | $24.90 | -0.23% | 11,211 |
| Jun 15, 2026 | $24.85 | $25.01 | $24.85 | $24.96 | +0.19% | 9,131 |
| Jun 8, 2026 | $24.95 | $25.04 | $24.89 | $24.91 | -0.56% | 6,921 |
| Jun 1, 2026 | $25.00 | $25.23 | $24.92 | $25.05 | +0.31% | 15,463 |
| May 26, 2026 | $24.92 | $24.99 | $24.92 | $24.97 | +0.22% | 16,564 |
| May 18, 2026 | $24.93 | $25.00 | $24.87 | $24.92 | +0.02% | 16,217 |
| May 11, 2026 | $25.02 | $25.02 | $24.86 | $24.92 | -0.42% | 11,315 |
| May 4, 2026 | $24.93 | $25.03 | $24.93 | $25.02 | +0.36% | 19,314 |
| Apr 27, 2026 | $24.88 | $24.97 | $24.88 | $24.93 | +0.20% | 7,600 |
| Apr 20, 2026 | $24.97 | $24.99 | $24.88 | $24.88 | -0.35% | 5,181 |
| Apr 13, 2026 | $24.92 | $24.97 | $24.92 | $24.97 | +0.27% | 2,957 |
| Apr 6, 2026 | $24.90 | $25.92 | $24.75 | $24.90 | +0.06% | 26,830 |
| Mar 30, 2026 | $24.89 | $24.94 | $24.81 | $24.89 | -0.02% | 4,811 |
| Mar 23, 2026 | $24.97 | $25.08 | $24.81 | $24.89 | -0.32% | 17,472 |
| Mar 16, 2026 | $24.75 | $24.97 | $24.75 | $24.97 | +0.60% | 49,383 |
| Mar 9, 2026 | $24.80 | $24.90 | $24.76 | $24.82 | +0.45% | 15,099 |
| Mar 2, 2026 | $24.90 | $24.98 | $24.70 | $24.71 | -0.76% | 29,275 |
| Feb 23, 2026 | $24.78 | $24.90 | $24.72 | $24.90 | +0.56% | 10,854 |
| Feb 17, 2026 | $24.74 | $24.89 | $24.71 | $24.76 | +0.16% | 9,360 |
| Feb 9, 2026 | $24.79 | $24.90 | $24.70 | $24.72 | -0.72% | 32,146 |
| Feb 2, 2026 | $24.80 | $24.90 | $24.80 | $24.90 | +0.08% | 16,746 |
| Jan 26, 2026 | $24.72 | $24.88 | $24.72 | $24.88 | +0.57% | 18,633 |
| Jan 20, 2026 | $24.74 | $24.83 | $24.70 | $24.74 | -0.16% | 16,369 |
| Jan 12, 2026 | $24.67 | $24.85 | $24.61 | $24.78 | +0.24% | 45,101 |
| Jan 5, 2026 | $24.68 | $24.75 | $24.63 | $24.72 | +0.20% | 13,674 |
| Dec 29, 2025 | $24.62 | $24.67 | $24.58 | $24.67 | +0.41% | 20,065 |
| Dec 22, 2025 | $24.62 | $24.66 | $24.57 | $24.57 | -0.08% | 37,465 |
| Dec 15, 2025 | $24.69 | $24.69 | $24.58 | $24.59 | -0.41% | 36,297 |
| Dec 8, 2025 | $24.70 | $24.70 | $24.55 | $24.69 | -0.04% | 15,617 |
| Dec 1, 2025 | $24.65 | $24.73 | $24.64 | $24.70 | 0.00% | 16,064 |
| Nov 24, 2025 | $24.62 | $24.73 | $24.60 | $24.70 | +0.04% | 20,169 |
| Nov 17, 2025 | $24.73 | $24.75 | $24.61 | $24.69 | +0.30% | 12,731 |
| Nov 10, 2025 | $24.54 | $24.78 | $24.54 | $24.62 | -0.54% | 9,658 |
| Nov 3, 2025 | $24.62 | $24.81 | $24.59 | $24.75 | +0.53% | 12,511 |
| Oct 27, 2025 | $24.58 | $24.74 | $24.58 | $24.62 | +0.16% | 17,000 |
| Oct 20, 2025 | $24.64 | $24.68 | $24.52 | $24.58 | -0.08% | 9,438 |
| Oct 13, 2025 | $24.56 | $24.68 | $24.51 | $24.60 | -0.04% | 12,362 |
| Oct 6, 2025 | $24.56 | $24.70 | $24.55 | $24.61 | +0.04% | 12,562 |
| Sep 29, 2025 | $24.61 | $24.70 | $24.57 | $24.60 | +0.04% | 14,634 |
| Sep 22, 2025 | $24.71 | $24.73 | $24.55 | $24.59 | -0.34% | 11,455 |
| Sep 15, 2025 | $24.61 | $24.77 | $24.52 | $24.68 | +0.02% | 9,667 |
| Sep 8, 2025 | $24.77 | $24.80 | $24.61 | $24.67 | +0.08% | 13,483 |
| Sep 2, 2025 | $24.56 | $24.72 | $24.52 | $24.65 | +0.53% | 11,277 |
| Aug 25, 2025 | $24.62 | $24.64 | $24.43 | $24.52 | +0.02% | 9,015 |
| Aug 18, 2025 | $24.59 | $24.66 | $24.50 | $24.52 | -0.31% | 12,459 |
| Aug 11, 2025 | $24.54 | $24.62 | $24.50 | $24.59 | -0.04% | 15,189 |
| Aug 4, 2025 | $24.58 | $24.60 | $24.49 | $24.60 | +0.05% | 5,319 |
| Jul 28, 2025 | $24.58 | $24.62 | $24.40 | $24.59 | -0.13% | 14,337 |
| Jul 21, 2025 | $24.56 | $24.62 | $24.47 | $24.62 | +0.41% | 12,300 |
| Jul 14, 2025 | $24.42 | $24.57 | $24.34 | $24.52 | -0.06% | 17,189 |
| Jul 7, 2025 | $24.50 | $24.63 | $24.39 | $24.54 | +0.39% | 19,234 |
| Jun 30, 2025 | $24.31 | $24.44 | $24.26 | $24.44 | +0.58% | 12,618 |
| Jun 23, 2025 | $24.24 | $24.39 | $24.23 | $24.30 | +0.33% | 10,963 |
| Jun 16, 2025 | $24.15 | $24.29 | $24.10 | $24.22 | +0.04% | 7,816 |
| Jun 9, 2025 | $24.32 | $24.35 | $24.20 | $24.21 | -0.53% | 9,487 |
| Jun 2, 2025 | $24.39 | $24.39 | $24.25 | $24.34 | +0.24% | 7,653 |
| May 26, 2025 | $24.37 | $24.39 | $24.25 | $24.28 | -0.24% | 16,262 |
| May 19, 2025 | $24.12 | $24.40 | $24.12 | $24.34 | +0.41% | 23,042 |
| May 12, 2025 | $24.14 | $24.45 | $24.08 | $24.24 | +0.41% | 3,526 |
| May 5, 2025 | $24.42 | $24.42 | $24.09 | $24.14 | -0.82% | 15,162 |
| Apr 28, 2025 | $24.13 | $24.34 | $24.06 | $24.34 | +1.16% | 57,220 |
| Apr 21, 2025 | $24.17 | $24.17 | $24.01 | $24.06 | -0.66% | 40,632 |
| Apr 14, 2025 | $24.22 | $24.22 | $24.00 | $24.22 | +0.50% | 6,314 |
| Apr 7, 2025 | $24.05 | $24.27 | $24.00 | $24.10 | +0.21% | 15,508 |
| Mar 31, 2025 | $24.26 | $24.26 | $23.90 | $24.05 | -0.89% | 18,105 |
| Mar 24, 2025 | $24.24 | $24.27 | $24.17 | $24.27 | +0.12% | 11,514 |
| Mar 17, 2025 | $24.18 | $24.25 | $24.16 | $24.24 | -0.59% | 11,803 |
| Mar 10, 2025 | $24.32 | $24.60 | $24.02 | $24.38 | +0.81% | 20,503 |
| Mar 3, 2025 | $24.12 | $24.32 | $24.07 | $24.19 | +0.20% | 20,168 |
| Feb 24, 2025 | $24.15 | $24.20 | $24.06 | $24.14 | +0.03% | 21,194 |
| Feb 18, 2025 | $24.10 | $24.21 | $24.01 | $24.13 | +0.50% | 6,765 |
| Feb 10, 2025 | $24.01 | $24.24 | $24.01 | $24.01 | -0.70% | 3,768 |
| Feb 3, 2025 | $24.00 | $24.18 | $23.99 | $24.18 | +0.67% | 25,790 |
| Jan 27, 2025 | $24.06 | $24.12 | $23.98 | $24.02 | -0.21% | 27,809 |
| Jan 21, 2025 | $24.13 | $24.13 | $23.96 | $24.07 | +0.17% | 6,267 |
| Jan 13, 2025 | $23.99 | $24.15 | $23.96 | $24.03 | +0.04% | 14,286 |
| Jan 6, 2025 | $24.00 | $24.15 | $23.91 | $24.02 | +0.88% | 92,446 |
| Dec 30, 2024 | $24.00 | $24.00 | $23.74 | $23.81 | -0.75% | 30,746 |
| Dec 23, 2024 | $23.95 | $23.99 | $23.69 | $23.99 | -0.18% | 16,403 |
| Dec 16, 2024 | $23.76 | $24.03 | $23.51 | $24.03 | +0.85% | 13,048 |
| Dec 9, 2024 | $24.08 | $24.08 | $23.83 | $23.83 | -0.73% | 5,072 |
| Dec 2, 2024 | $24.00 | $24.08 | $23.98 | $24.01 | -0.14% | 8,569 |
| Nov 25, 2024 | $23.83 | $24.08 | $23.76 | $24.04 | +0.79% | 18,098 |
| Nov 18, 2024 | $23.85 | $23.87 | $23.76 | $23.85 | +0.00% | 16,951 |
| Nov 11, 2024 | $23.85 | $23.88 | $23.79 | $23.85 | +0.17% | 14,109 |
| Nov 4, 2024 | $23.80 | $23.94 | $23.79 | $23.81 | -0.79% | 5,595 |
| Oct 28, 2024 | $23.85 | $24.00 | $23.76 | $24.00 | +1.05% | 6,455 |
| Oct 21, 2024 | $23.77 | $23.86 | $23.73 | $23.75 | -0.21% | 8,182 |
| Oct 14, 2024 | $23.77 | $23.81 | $23.74 | $23.80 | -0.04% | 13,700 |
| Oct 7, 2024 | $23.82 | $23.90 | $23.80 | $23.81 | -0.06% | 6,198 |
| Sep 30, 2024 | $23.90 | $23.90 | $23.76 | $23.82 | +0.02% | 18,000 |
| Sep 23, 2024 | $23.80 | $23.94 | $23.76 | $23.82 | -0.35% | 8,600 |
| Sep 16, 2024 | $23.74 | $23.97 | $23.65 | $23.90 | +0.94% | 26,900 |
| Sep 9, 2024 | $23.73 | $23.74 | $23.63 | $23.68 | -0.04% | 14,100 |
| Sep 3, 2024 | $23.57 | $23.72 | $23.57 | $23.69 | +0.59% | 7,200 |
| Aug 26, 2024 | $23.56 | $23.57 | $23.52 | $23.55 | -0.08% | 12,800 |
| Aug 19, 2024 | $23.51 | $23.57 | $23.51 | $23.57 | +0.21% | 15,500 |
| Aug 12, 2024 | $23.50 | $23.52 | $23.50 | $23.52 | 0.00% | 7,006 |
| Aug 5, 2024 | $23.40 | $23.63 | $23.40 | $23.52 | -0.17% | 15,500 |
| Jul 29, 2024 | $23.40 | $23.56 | $23.40 | $23.56 | +0.53% | 3,200 |
| Jul 22, 2024 | $23.55 | $23.59 | $23.40 | $23.44 | -0.28% | 14,600 |
| Jul 15, 2024 | $23.52 | $23.61 | $23.47 | $23.50 | +0.30% | 16,600 |
| Jul 8, 2024 | $23.45 | $23.52 | $23.38 | $23.43 | +0.13% | 20,200 |
| Jul 1, 2024 | $23.30 | $23.42 | $23.28 | $23.40 | +0.82% | 19,500 |
| Jun 24, 2024 | $23.27 | $23.32 | $23.18 | $23.21 | -0.22% | 43,800 |
| Jun 17, 2024 | $23.22 | $23.32 | $23.20 | $23.26 | +0.14% | 25,900 |
| Jun 10, 2024 | $23.30 | $23.30 | $23.22 | $23.23 | -0.39% | 31,759 |
| Jun 3, 2024 | $23.30 | $23.38 | $23.28 | $23.32 | +0.09% | 26,800 |
| May 28, 2024 | $23.20 | $23.30 | $23.15 | $23.30 | +0.56% | 12,900 |
| May 20, 2024 | $23.15 | $23.36 | $23.15 | $23.17 | +0.39% | 16,200 |
| May 13, 2024 | $23.20 | $23.29 | $23.08 | $23.08 | -0.47% | 9,292 |
| May 6, 2024 | $23.31 | $23.34 | $23.18 | $23.19 | -0.04% | 10,600 |
| Apr 29, 2024 | $23.07 | $23.30 | $23.06 | $23.20 | +0.32% | 11,911 |
| Apr 22, 2024 | $23.30 | $23.30 | $23.01 | $23.13 | -0.10% | 29,500 |
| Apr 15, 2024 | $23.27 | $23.27 | $23.01 | $23.15 | -0.13% | 21,974 |
| Apr 8, 2024 | $23.47 | $23.47 | $23.18 | $23.18 | -0.86% | 7,000 |
| Apr 1, 2024 | $23.47 | $23.56 | $23.34 | $23.38 | -0.30% | 16,400 |
| Mar 25, 2024 | $23.48 | $23.68 | $23.45 | $23.45 | -0.21% | 17,600 |
| Mar 18, 2024 | $23.70 | $23.70 | $23.48 | $23.50 | -0.84% | 2,350 |
| Mar 11, 2024 | $23.45 | $23.73 | $23.40 | $23.70 | +0.89% | 10,700 |
| Mar 4, 2024 | $23.45 | $23.55 | $23.42 | $23.49 | -0.51% | 4,300 |
| Feb 26, 2024 | $23.59 | $23.68 | $23.43 | $23.61 | +0.25% | 13,025 |
| Feb 20, 2024 | $23.50 | $23.66 | $23.42 | $23.55 | +0.60% | 1,918 |
| Feb 12, 2024 | $23.42 | $23.68 | $23.35 | $23.41 | -0.43% | 9,600 |
| Feb 5, 2024 | $23.53 | $23.64 | $23.34 | $23.51 | +0.73% | 33,300 |
| Jan 29, 2024 | $23.52 | $23.70 | $23.22 | $23.34 | +0.30% | 10,000 |
| Jan 22, 2024 | $23.17 | $23.60 | $23.14 | $23.27 | -0.39% | 14,100 |
| Jan 16, 2024 | $23.42 | $23.43 | $23.32 | $23.36 | 0.00% | 9,185 |
| Jan 8, 2024 | $23.13 | $23.44 | $23.08 | $23.36 | +1.13% | 36,000 |
| Jan 2, 2024 | $23.11 | $23.15 | $22.96 | $23.10 | -0.26% | 15,300 |
| Dec 26, 2023 | $23.01 | $23.16 | $22.98 | $23.16 | +0.30% | 9,500 |
| Dec 18, 2023 | $23.13 | $23.13 | $23.01 | $23.09 | 0.00% | 6,200 |
| Dec 11, 2023 | $22.96 | $23.10 | $22.87 | $23.09 | +0.59% | 20,340 |
| Dec 4, 2023 | $23.07 | $23.15 | $22.87 | $22.96 | -0.54% | 16,900 |
| Nov 27, 2023 | $23.18 | $23.18 | $22.82 | $23.08 | +1.05% | 13,500 |
| Nov 20, 2023 | $22.84 | $23.24 | $22.75 | $22.84 | +0.62% | 19,700 |
| Nov 13, 2023 | $22.55 | $22.75 | $22.46 | $22.70 | +0.89% | 7,201 |
| Nov 6, 2023 | $22.75 | $22.90 | $22.50 | $22.50 | -1.10% | 25,100 |
| Oct 30, 2023 | $22.64 | $22.78 | $22.40 | $22.75 | +1.56% | 21,300 |
| Oct 23, 2023 | $22.40 | $22.70 | $22.40 | $22.40 | +0.49% | 5,400 |
| Oct 16, 2023 | $22.94 | $22.95 | $22.29 | $22.29 | -2.73% | 11,900 |
| Oct 9, 2023 | $22.64 | $23.00 | $22.64 | $22.92 | +1.17% | 1,804 |
| Oct 2, 2023 | $22.75 | $22.93 | $22.62 | $22.65 | -0.70% | 2,900 |
| Sep 25, 2023 | $22.93 | $23.10 | $22.65 | $22.81 | -1.04% | 16,300 |
| Sep 18, 2023 | $23.14 | $23.16 | $22.94 | $23.05 | -0.41% | 5,404 |
| Sep 11, 2023 | $23.06 | $23.17 | $22.94 | $23.14 | +0.36% | 2,829 |
| Sep 5, 2023 | $23.02 | $23.19 | $22.95 | $23.06 | -0.56% | 4,200 |
| Aug 28, 2023 | $22.90 | $23.20 | $22.88 | $23.19 | +0.61% | 4,200 |
| Aug 21, 2023 | $23.04 | $23.15 | $22.85 | $23.05 | +0.04% | 7,740 |
| Aug 14, 2023 | $23.02 | $23.17 | $22.85 | $23.04 | -0.26% | 10,403 |
| Aug 7, 2023 | $23.26 | $23.38 | $23.04 | $23.10 | -1.32% | 27,900 |
| Jul 31, 2023 | $23.33 | $23.50 | $23.14 | $23.41 | +0.39% | 22,400 |
| Jul 24, 2023 | $23.44 | $23.65 | $23.28 | $23.32 | -0.55% | 13,300 |
| Jul 17, 2023 | $23.61 | $23.63 | $23.43 | $23.45 | -0.68% | 13,100 |
| Jul 10, 2023 | $23.26 | $23.63 | $23.22 | $23.61 | +0.34% | 4,700 |
| Jul 3, 2023 | $23.64 | $23.64 | $23.40 | $23.53 | +0.21% | 4,500 |
| Jun 26, 2023 | $23.30 | $23.64 | $23.30 | $23.48 | -0.68% | 14,500 |
| Jun 20, 2023 | $23.36 | $23.64 | $23.36 | $23.64 | +0.31% | 1,645 |
| Jun 12, 2023 | $23.65 | $23.65 | $23.11 | $23.57 | +0.07% | 8,424 |
| Jun 5, 2023 | $23.30 | $23.65 | $23.30 | $23.55 | -0.17% | 2,922 |
| May 30, 2023 | $23.22 | $23.63 | $23.22 | $23.59 | -0.25% | 3,138 |
| May 22, 2023 | $23.70 | $23.70 | $23.09 | $23.65 | -0.21% | 2,886 |
| May 15, 2023 | $23.53 | $23.70 | $22.92 | $23.70 | +0.72% | 2,835 |
| May 8, 2023 | $23.17 | $23.70 | $23.17 | $23.53 | -1.13% | 8,706 |
| May 1, 2023 | $23.65 | $23.80 | $23.23 | $23.80 | +0.62% | 2,332 |
| Apr 24, 2023 | $23.51 | $23.80 | $23.04 | $23.65 | -0.10% | 18,300 |
| Apr 17, 2023 | $23.35 | $23.68 | $22.18 | $23.68 | +0.12% | 13,600 |
| Apr 10, 2023 | $23.45 | $23.72 | $23.25 | $23.65 | +0.17% | 5,355 |
| Apr 3, 2023 | $23.45 | $23.69 | $23.20 | $23.61 | +1.11% | 4,600 |
| Mar 27, 2023 | $23.70 | $23.70 | $23.16 | $23.35 | -1.48% | 22,471 |
| Mar 20, 2023 | $23.82 | $23.82 | $23.12 | $23.70 | -0.50% | 4,600 |
| Mar 13, 2023 | $23.27 | $23.85 | $22.90 | $23.82 | +0.08% | 5,176 |
| Mar 6, 2023 | $23.50 | $23.85 | $22.90 | $23.80 | +1.28% | 6,600 |
| Feb 27, 2023 | $23.84 | $24.00 | $23.40 | $23.50 | -1.67% | 9,800 |
| Feb 21, 2023 | $23.37 | $23.90 | $23.06 | $23.90 | +0.42% | 7,200 |
| Feb 13, 2023 | $23.87 | $23.87 | $23.27 | $23.80 | -0.29% | 3,200 |
| Feb 6, 2023 | $23.92 | $23.92 | $23.62 | $23.87 | +0.72% | 3,400 |
| Jan 30, 2023 | $23.15 | $23.70 | $23.07 | $23.70 | +1.76% | 12,800 |
| Jan 23, 2023 | $23.43 | $23.43 | $23.06 | $23.29 | -0.47% | 9,376 |
| Jan 17, 2023 | $23.35 | $23.65 | $23.16 | $23.40 | -1.47% | 3,804 |
| Jan 9, 2023 | $23.39 | $23.75 | $23.18 | $23.75 | +0.64% | 5,200 |
| Jan 3, 2023 | $23.78 | $23.78 | $22.91 | $23.60 | -0.76% | 2,125 |
| Dec 27, 2022 | $23.75 | $23.80 | $22.60 | $23.78 | +1.00% | 8,200 |
| Dec 19, 2022 | $23.47 | $24.10 | $23.08 | $23.55 | +0.32% | 18,315 |
| Dec 12, 2022 | $23.35 | $23.47 | $22.86 | $23.47 | +0.51% | 4,100 |
| Dec 5, 2022 | $22.77 | $23.35 | $22.72 | $23.35 | -0.51% | 6,300 |
| Nov 28, 2022 | $22.68 | $23.47 | $22.52 | $23.47 | +4.36% | 6,900 |
| Nov 21, 2022 | $22.52 | $22.87 | $22.36 | $22.49 | -0.75% | 4,400 |
| Nov 14, 2022 | $22.40 | $22.76 | $22.32 | $22.66 | +1.17% | 7,600 |
| Nov 7, 2022 | $22.00 | $22.55 | $22.00 | $22.40 | +1.13% | 2,703 |
| Oct 31, 2022 | $22.64 | $22.64 | $21.60 | $22.15 | -0.68% | 11,000 |
| Oct 24, 2022 | $22.75 | $22.80 | $22.00 | $22.30 | +0.22% | 10,700 |
| Oct 17, 2022 | $21.90 | $23.39 | $21.90 | $22.25 | +1.52% | 8,000 |
| Oct 10, 2022 | $22.50 | $22.50 | $21.35 | $21.92 | -2.59% | 10,600 |
| Oct 3, 2022 | $22.50 | $22.69 | $22.20 | $22.50 | +0.45% | 6,400 |
| Sep 26, 2022 | $22.00 | $22.40 | $20.99 | $22.40 | -2.78% | 7,906 |
| Sep 19, 2022 | $23.58 | $23.58 | $23.03 | $23.04 | -2.50% | 2,917 |
| Sep 12, 2022 | $23.85 | $23.86 | $22.94 | $23.63 | -0.25% | 7,100 |
| Sep 6, 2022 | $23.77 | $23.87 | $23.47 | $23.69 | -0.55% | 3,300 |
| Aug 29, 2022 | $23.70 | $23.98 | $23.50 | $23.82 | -0.42% | 13,200 |
| Aug 22, 2022 | $23.55 | $23.92 | $23.48 | $23.92 | +1.66% | 3,800 |
| Aug 15, 2022 | $23.54 | $23.69 | $23.37 | $23.53 | -0.04% | 11,600 |
| Aug 8, 2022 | $23.35 | $23.54 | $23.06 | $23.54 | +0.99% | 10,100 |
| Aug 1, 2022 | $23.10 | $23.40 | $23.04 | $23.31 | +1.26% | 19,000 |
| Jul 25, 2022 | $22.97 | $23.26 | $22.76 | $23.02 | +1.55% | 12,600 |
| Jul 18, 2022 | $22.84 | $23.09 | $22.67 | $22.67 | -1.44% | 12,700 |
| Jul 11, 2022 | $23.06 | $23.22 | $22.68 | $23.00 | -1.27% | 13,000 |
| Jul 5, 2022 | $23.55 | $23.55 | $22.79 | $23.30 | -1.08% | 5,749 |
| Jun 27, 2022 | $23.22 | $23.64 | $23.21 | $23.55 | +0.42% | 3,600 |
| Jun 21, 2022 | $23.18 | $23.45 | $23.01 | $23.45 | +1.97% | 9,500 |
| Jun 13, 2022 | $23.14 | $23.35 | $22.88 | $23.00 | -1.88% | 15,000 |
| Jun 6, 2022 | $23.42 | $23.68 | $23.15 | $23.44 | -1.59% | 13,014 |
| May 31, 2022 | $23.65 | $23.96 | $23.37 | $23.82 | +0.84% | 10,100 |
| May 23, 2022 | $23.15 | $23.62 | $23.07 | $23.62 | +1.20% | 4,787 |
| May 16, 2022 | $22.89 | $23.45 | $22.89 | $23.34 | +2.37% | 6,900 |
| May 9, 2022 | $23.12 | $23.18 | $22.54 | $22.80 | -2.02% | 38,400 |
| May 2, 2022 | $23.98 | $24.00 | $22.97 | $23.27 | -2.96% | 23,500 |
| Apr 25, 2022 | $23.74 | $24.18 | $23.60 | $23.98 | +0.47% | 17,100 |
| Apr 18, 2022 | $24.35 | $24.35 | $23.70 | $23.87 | -2.39% | 7,200 |
| Apr 11, 2022 | $24.50 | $24.63 | $23.91 | $24.45 | -1.77% | 3,700 |
| Apr 4, 2022 | $24.09 | $24.89 | $24.06 | $24.89 | +2.43% | 7,200 |
| Mar 28, 2022 | $24.46 | $24.49 | $24.14 | $24.30 | -0.69% | 5,414 |
| Mar 21, 2022 | $24.67 | $24.69 | $24.24 | $24.47 | -0.33% | 10,500 |
| Mar 14, 2022 | $24.01 | $24.56 | $23.00 | $24.55 | +1.95% | 39,200 |
| Mar 7, 2022 | $24.70 | $24.84 | $23.99 | $24.08 | -3.06% | 38,300 |
| Feb 28, 2022 | $25.00 | $25.25 | $24.83 | $24.84 | -0.80% | 16,900 |
| Feb 22, 2022 | $25.05 | $25.25 | $24.92 | $25.04 | -0.99% | 13,400 |
| Feb 14, 2022 | $25.03 | $25.37 | $25.00 | $25.29 | +1.16% | 7,700 |
| Feb 7, 2022 | $25.26 | $25.28 | $24.98 | $25.00 | -0.60% | 12,900 |
| Jan 31, 2022 | $25.04 | $25.37 | $24.76 | $25.15 | +0.42% | 15,800 |
| Jan 24, 2022 | $25.20 | $25.20 | $24.45 | $25.05 | -1.01% | 39,000 |
| Jan 18, 2022 | $25.26 | $25.45 | $25.12 | $25.30 | +0.20% | 263,100 |
| Jan 10, 2022 | $25.36 | $25.66 | $24.08 | $25.25 | -2.23% | 25,300 |
| Jan 3, 2022 | $25.27 | $26.34 | $25.22 | $25.83 | +0.93% | 15,900 |
| Dec 27, 2021 | $25.41 | $26.86 | $25.29 | $25.59 | +1.03% | 8,900 |
| Dec 20, 2021 | $25.28 | $25.34 | $25.25 | $25.33 | +0.20% | 7,152 |
| Dec 13, 2021 | $25.17 | $25.35 | $25.05 | $25.28 | +0.48% | 8,600 |
| Dec 6, 2021 | $25.00 | $25.39 | $24.86 | $25.16 | +0.44% | 27,200 |
| Nov 29, 2021 | $25.22 | $25.39 | $25.04 | $25.05 | -0.75% | 35,200 |
| Nov 22, 2021 | $25.29 | $25.39 | $25.21 | $25.24 | -0.19% | 14,400 |
| Nov 15, 2021 | $25.34 | $25.39 | $25.15 | $25.29 | -0.32% | 74,500 |
| Nov 8, 2021 | $25.47 | $25.48 | $25.25 | $25.37 | -0.24% | 91,931 |
| Nov 1, 2021 | $25.40 | $25.53 | $25.37 | $25.43 | +0.12% | 104,800 |
| Oct 25, 2021 | $25.30 | $25.99 | $25.25 | $25.40 | +0.20% | 226,800 |
| Oct 19, 2021 | $24.60 | $25.99 | $24.60 | $25.35 | – | 633,300 |
Seasonality
EICA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.4% | 0.9% | -0.5% | 0.2% | 0.5% | 0.0% | 0.3% | 1.1% | -0.8% | 0.5% | 1.5% | 0.8% |
| Months up | 3 of 5 | 4 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 2 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 4 of 5 |
| 2026 | 1.5% | 0.5% | 0.3% | 0.7% | 0.5% | -0.1% | 0.9% | 0.5% | 0.4% | 0.5% | ||
| 2025 | 1.6% | 0.9% | 0.9% | -0.2% | 1.2% | 0.7% | 1.1% | 0.4% | 1.0% | 0.3% | 0.7% | 0.1% |
| 2024 | 1.2% | 1.2% | 0.2% | -0.4% | 0.6% | 0.1% | 1.4% | 1.0% | 1.5% | 0.4% | 1.4% | -0.8% |
| 2023 | -0.8% | 2.1% | -1.8% | 1.8% | 0.3% | -0.2% | 0.3% | -0.6% | -1.2% | -0.3% | 2.6% | 0.6% |
| 2022 | -1.7% | -0.0% | -2.2% | -0.9% | -0.1% | -0.4% | -2.2% | 4.3% | -5.9% | 1.5% | 3.5% | 2.4% |
| 2021 | -0.8% | 2.0% |