-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+4.28% -
3 MONTH PERFORMANCE
+1.84% -
6 MONTH PERFORMANCE
-3.36% -
YEAR-TO-DATE PERFORMANCE
+10.43% -
1 YEAR PERFORMANCE
+12.91%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.94 | $16.12 (1.13%) | $16.13 | $15.88 | 244,393 | $228.64 M |
| 09/27/2024 | $15.93 | $15.88 (-0.31%) | $15.96 | $15.83 | 167,823 | $225.23 M |
| 09/26/2024 | $15.91 | $15.92 (0.06%) | $15.96 | $15.87 | 65,528 | $225.80 M |
| 09/25/2024 | $15.94 | $15.89 (-0.31%) | $15.97 | $15.82 | 178,300 | $225.37 M |
| 09/24/2024 | $15.86 | $15.89 (0.19%) | $15.93 | $15.79 | 226,323 | $225.37 M |
| 09/23/2024 | $15.63 | $15.81 (1.15%) | $15.82 | $15.57 | 250,200 | $224.24 M |
| 09/20/2024 | $15.60 | $15.56 (-0.26%) | $15.62 | $15.44 | 133,822 | $220.69 M |
| 09/19/2024 | $15.54 | $15.53 (-0.06%) | $15.59 | $15.44 | 168,323 | $220.27 M |
| 09/18/2024 | $15.50 | $15.44 (-0.39%) | $15.55 | $15.39 | 180,169 | $218.99 M |
| 09/17/2024 | $15.65 | $15.42 (-1.47%) | $15.76 | $15.38 | 236,047 | $218.71 M |
| 09/16/2024 | $15.58 | $15.61 (0.19%) | $15.70 | $15.53 | 301,900 | $221.40 M |
| 09/13/2024 | $15.60 | $15.52 (-0.51%) | $15.66 | $15.49 | 146,503 | $220.13 M |
| 09/12/2024 | $15.70 | $15.60 (-0.64%) | $15.70 | $15.54 | 114,700 | $221.26 M |
| 09/11/2024 | $15.67 | $15.60 (-0.45%) | $15.74 | $15.42 | 233,500 | $221.26 M |
| 09/10/2024 | $15.68 | $15.75 (0.45%) | $15.81 | $15.64 | 140,439 | $223.39 M |
| 09/09/2024 | $15.84 | $15.94 (0.63%) | $15.98 | $15.83 | 191,400 | $226.08 M |
| 09/06/2024 | $15.75 | $15.77 (0.13%) | $15.80 | $15.54 | 150,700 | $223.67 M |
| 09/05/2024 | $15.72 | $15.73 (0.06%) | $15.77 | $15.68 | 144,595 | $223.11 M |
| 09/04/2024 | $15.65 | $15.68 (0.19%) | $15.73 | $15.60 | 166,950 | $222.40 M |
| 09/03/2024 | $15.48 | $15.59 (0.71%) | $15.63 | $15.44 | 322,500 | $221.12 M |
| 08/30/2024 | $15.43 | $15.43 (0%) | $15.48 | $15.40 | 206,909 | $218.85 M |
| 08/29/2024 | $15.41 | $15.40 (-0.06%) | $15.49 | $15.37 | 128,305 | $218.42 M |
| 08/28/2024 | $15.39 | $15.41 (0.13%) | $15.44 | $15.38 | 89,137 | $218.57 M |
| 08/27/2024 | $15.43 | $15.44 (0.06%) | $15.49 | $15.40 | 120,633 | $218.99 M |
| 08/26/2024 | $15.25 | $15.43 (1.18%) | $15.43 | $15.24 | 186,800 | $218.85 M |
| 08/23/2024 | $15.27 | $15.26 (-0.07%) | $15.29 | $15.22 | 185,313 | $216.44 M |
| 08/22/2024 | $15.29 | $15.22 (-0.46%) | $15.32 | $15.22 | 152,328 | $215.87 M |
| 08/21/2024 | $15.26 | $15.28 (0.13%) | $15.29 | $15.24 | 143,890 | $216.72 M |
| 08/20/2024 | $15.34 | $15.28 (-0.39%) | $15.35 | $15.25 | 192,106 | $216.72 M |
| 08/19/2024 | $15.30 | $15.27 (-0.2%) | $15.33 | $15.24 | 193,545 | $216.58 M |
| 08/16/2024 | $15.21 | $15.26 (0.33%) | $15.31 | $15.21 | 149,527 | $216.44 M |
| 08/15/2024 | $15.27 | $15.27 (0%) | $15.33 | $15.20 | 144,100 | $216.58 M |
| 08/14/2024 | $15.35 | $15.27 (-0.52%) | $15.37 | $15.19 | 187,300 | $216.58 M |
| 08/13/2024 | $15.50 | $15.31 (-1.23%) | $15.50 | $15.30 | 144,650 | $217.15 M |
| 08/12/2024 | $15.50 | $15.43 (-0.45%) | $15.56 | $15.42 | 110,339 | $218.85 M |
| 08/09/2024 | $15.88 | $15.70 (-1.13%) | $15.93 | $15.70 | 216,716 | $222.68 M |
| 08/08/2024 | $15.70 | $15.97 (1.72%) | $15.97 | $15.67 | 300,087 | $226.51 M |
| 08/07/2024 | $15.54 | $15.57 (0.19%) | $15.81 | $15.45 | 174,919 | $220.84 M |
| 08/06/2024 | $15.34 | $15.39 (0.33%) | $15.48 | $15.15 | 259,727 | $218.28 M |
| 08/05/2024 | $15.35 | $15.08 (-1.76%) | $15.55 | $14.78 | 525,844 | $213.89 M |
| 08/02/2024 | $15.90 | $15.59 (-1.95%) | $15.94 | $15.48 | 399,524 | $190.32 M |
| 08/01/2024 | $16.00 | $15.94 (-0.38%) | $16.05 | $15.92 | 171,509 | $194.59 M |
| 07/31/2024 | $16.09 | $15.98 (-0.68%) | $16.10 | $15.97 | 173,109 | $195.08 M |
| 07/30/2024 | $15.87 | $16.00 (0.82%) | $16.07 | $15.86 | 162,721 | $195.33 M |
| 07/29/2024 | $15.95 | $15.90 (-0.31%) | $15.96 | $15.86 | 119,447 | $194.10 M |
| 07/26/2024 | $16.06 | $15.91 (-0.93%) | $16.06 | $15.89 | 177,200 | $194.23 M |
| 07/25/2024 | $15.94 | $15.94 (0%) | $16.00 | $15.93 | 220,304 | $194.59 M |
| 07/24/2024 | $15.95 | $15.94 (-0.06%) | $16.01 | $15.91 | 148,310 | $194.59 M |
| 07/23/2024 | $16.00 | $15.98 (-0.13%) | $16.01 | $15.97 | 145,900 | $195.08 M |
| 07/22/2024 | $15.98 | $16.00 (0.13%) | $16.01 | $15.96 | 145,140 | $195.33 M |
| 07/19/2024 | $15.94 | $15.96 (0.13%) | $15.96 | $15.92 | 49,647 | $194.84 M |
| 07/18/2024 | $16.00 | $15.96 (-0.25%) | $16.00 | $15.94 | 96,675 | $194.84 M |
| 07/17/2024 | $15.99 | $15.96 (-0.19%) | $16.00 | $15.91 | 131,687 | $194.84 M |
| 07/16/2024 | $15.97 | $15.97 (0%) | $16.00 | $15.95 | 149,427 | $194.96 M |
| 07/15/2024 | $15.86 | $15.95 (0.57%) | $15.98 | $15.86 | 117,524 | $194.72 M |
| 07/12/2024 | $16.12 | $15.94 (-1.12%) | $16.14 | $15.90 | 123,323 | $194.59 M |
| 07/11/2024 | $16.27 | $16.09 (-1.11%) | $16.34 | $16.07 | 136,393 | $196.42 M |
| 07/10/2024 | $16.32 | $16.36 (0.25%) | $16.37 | $16.24 | 139,903 | $199.72 M |
| 07/09/2024 | $16.25 | $16.31 (0.37%) | $16.31 | $16.17 | 155,555 | $199.11 M |
| 07/08/2024 | $16.11 | $16.21 (0.62%) | $16.21 | $16.08 | 142,546 | $197.89 M |
| 07/05/2024 | $16.09 | $16.06 (-0.19%) | $16.10 | $16.02 | 84,656 | $196.06 M |
| 07/03/2024 | $15.85 | $16.06 (1.32%) | $16.07 | $15.85 | 110,576 | $196.06 M |
| 07/02/2024 | $15.88 | $15.86 (-0.13%) | $15.88 | $15.83 | 142,627 | $193.62 M |
| 07/01/2024 | $15.85 | $15.81 (-0.25%) | $15.89 | $15.80 | 102,913 | $193.01 M |