-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-3.10% -
3 MONTH PERFORMANCE
+2.56% -
6 MONTH PERFORMANCE
-3.28% -
YEAR-TO-DATE PERFORMANCE
+7.41% -
1 YEAR PERFORMANCE
+10.44%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.72 | $15.67 (-0.32%) | $15.78 | $15.65 | 159,475 | $222.25 M |
| 11/21/2024 | $15.70 | $15.72 (0.13%) | $15.73 | $15.66 | 184,231 | $222.96 M |
| 11/20/2024 | $15.66 | $15.71 (0.32%) | $15.74 | $15.66 | 186,388 | $222.82 M |
| 11/19/2024 | $15.74 | $15.71 (-0.19%) | $15.74 | $15.66 | 188,609 | $222.82 M |
| 11/18/2024 | $15.88 | $15.74 (-0.88%) | $16.00 | $15.72 | 215,400 | $223.25 M |
| 11/15/2024 | $16.08 | $15.88 (-1.24%) | $16.12 | $15.84 | 184,934 | $225.23 M |
| 11/14/2024 | $16.17 | $16.04 (-0.8%) | $16.18 | $15.98 | 116,332 | $227.50 M |
| 11/13/2024 | $16.00 | $16.17 (1.06%) | $16.30 | $16.00 | 181,906 | $229.35 M |
| 11/12/2024 | $16.24 | $15.89 (-2.16%) | $16.24 | $15.85 | 206,700 | $225.37 M |
| 11/11/2024 | $16.54 | $16.40 (-0.85%) | $16.60 | $16.24 | 335,828 | $232.61 M |
| 11/08/2024 | $16.62 | $16.49 (-0.78%) | $16.71 | $16.46 | 180,000 | $233.88 M |
| 11/07/2024 | $16.46 | $16.62 (0.97%) | $16.65 | $16.18 | 313,143 | $235.73 M |
| 11/06/2024 | $16.15 | $16.35 (1.24%) | $16.37 | $16.02 | 206,600 | $231.90 M |
| 11/05/2024 | $15.92 | $16.15 (1.44%) | $16.19 | $15.88 | 93,413 | $229.06 M |
| 11/04/2024 | $15.99 | $15.96 (-0.19%) | $16.02 | $15.90 | 130,700 | $226.37 M |
| 11/01/2024 | $15.95 | $15.94 (-0.06%) | $16.00 | $15.87 | 148,239 | $226.08 M |
| 10/31/2024 | $15.79 | $15.87 (0.51%) | $15.87 | $15.63 | 122,722 | $225.09 M |
| 10/30/2024 | $15.57 | $15.74 (1.09%) | $15.75 | $15.49 | 174,400 | $223.25 M |
| 10/29/2024 | $15.82 | $15.60 (-1.39%) | $15.89 | $15.57 | 197,937 | $221.26 M |
| 10/28/2024 | $16.08 | $15.85 (-1.43%) | $16.08 | $15.80 | 187,825 | $224.81 M |
| 10/25/2024 | $16.18 | $16.08 (-0.62%) | $16.30 | $15.98 | 186,944 | $228.07 M |
| 10/24/2024 | $16.19 | $16.20 (0.06%) | $16.23 | $16.13 | 70,641 | $229.77 M |
| 10/23/2024 | $15.93 | $16.15 (1.38%) | $16.15 | $15.81 | 180,000 | $229.06 M |
| 10/22/2024 | $15.90 | $15.93 (0.19%) | $15.94 | $15.88 | 142,700 | $225.94 M |
| 10/21/2024 | $15.84 | $15.90 (0.38%) | $15.94 | $15.73 | 125,202 | $225.52 M |
| 10/18/2024 | $15.82 | $15.93 (0.7%) | $16.00 | $15.30 | 391,700 | $225.94 M |
| 10/17/2024 | $15.80 | $15.82 (0.13%) | $15.92 | $15.75 | 236,400 | $224.38 M |
| 10/16/2024 | $15.69 | $15.76 (0.45%) | $15.79 | $15.67 | 155,206 | $223.53 M |
| 10/15/2024 | $16.17 | $15.70 (-2.91%) | $16.17 | $15.59 | 376,958 | $222.68 M |
| 10/14/2024 | $16.30 | $15.99 (-1.9%) | $16.30 | $15.93 | 243,148 | $226.79 M |
| 10/11/2024 | $16.30 | $16.31 (0.06%) | $16.39 | $16.21 | 118,036 | $231.33 M |
| 10/10/2024 | $16.58 | $16.54 (-0.24%) | $16.58 | $16.39 | 137,763 | $234.59 M |
| 10/09/2024 | $16.38 | $16.44 (0.37%) | $16.52 | $16.35 | 191,216 | $233.18 M |
| 10/08/2024 | $16.50 | $16.45 (-0.3%) | $16.50 | $16.43 | 181,788 | $233.32 M |
| 10/07/2024 | $16.44 | $16.50 (0.36%) | $16.63 | $16.39 | 221,558 | $234.03 M |
| 10/04/2024 | $16.22 | $16.42 (1.23%) | $16.44 | $16.20 | 161,323 | $232.89 M |
| 10/03/2024 | $16.21 | $16.19 (-0.12%) | $16.21 | $16.11 | 94,826 | $229.63 M |
| 10/02/2024 | $16.13 | $16.18 (0.31%) | $16.20 | $16.08 | 110,693 | $229.49 M |
| 10/01/2024 | $16.05 | $16.08 (0.19%) | $16.17 | $16.04 | 168,400 | $228.07 M |
| 09/30/2024 | $15.94 | $16.12 (1.13%) | $16.13 | $15.88 | 245,796 | $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 |