5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-0.38%
YEAR-TO-DATE PERFORMANCE
+1.67%
1 YEAR PERFORMANCE
+8.52%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.70 | $15.78 (0.51%) | $15.79 | $15.61 | 206,557 | $246.66 M |
| 12/31/2024 | $15.43 | $15.54 (0.71%) | $15.59 | $15.39 | 278,661 | $244.45 M |
| 12/30/2024 | $15.43 | $15.40 (-0.19%) | $15.43 | $15.30 | 250,600 | $242.24 M |
| 12/27/2024 | $15.40 | $15.41 (0.06%) | $15.43 | $15.35 | 106,486 | $242.40 M |
| 12/26/2024 | $15.34 | $15.40 (0.39%) | $15.42 | $15.32 | 235,600 | $242.24 M |
| 12/24/2024 | $15.39 | $15.35 (-0.26%) | $15.43 | $15.30 | 179,700 | $241.46 M |
| 12/23/2024 | $15.35 | $15.36 (0.07%) | $15.41 | $15.33 | 167,800 | $241.61 M |
| 12/20/2024 | $15.27 | $15.37 (0.65%) | $15.45 | $15.26 | 213,830 | $241.77 M |
| 12/19/2024 | $15.25 | $15.24 (-0.07%) | $15.35 | $15.17 | 311,800 | $239.73 M |
| 12/18/2024 | $15.26 | $15.18 (-0.52%) | $15.33 | $15.11 | 219,345 | $238.78 M |
| 12/17/2024 | $15.34 | $15.22 (-0.78%) | $15.37 | $15.15 | 310,400 | $239.41 M |
| 12/16/2024 | $15.50 | $15.35 (-0.97%) | $15.52 | $15.31 | 421,106 | $241.46 M |
| 12/13/2024 | $15.56 | $15.47 (-0.58%) | $15.56 | $15.44 | 194,652 | $243.35 M |
| 12/12/2024 | $15.55 | $15.51 (-0.26%) | $15.59 | $15.47 | 161,300 | $243.97 M |
| 12/11/2024 | $15.67 | $15.58 (-0.57%) | $15.67 | $15.50 | 218,011 | $245.08 M |
| 12/10/2024 | $15.87 | $15.83 (-0.25%) | $15.92 | $15.79 | 241,744 | $249.01 M |
| 12/09/2024 | $15.84 | $15.82 (-0.13%) | $15.89 | $15.75 | 286,938 | $248.85 M |
| 12/06/2024 | $15.89 | $15.82 (-0.44%) | $15.89 | $15.78 | 222,200 | $248.85 M |
| 12/05/2024 | $15.93 | $15.85 (-0.5%) | $15.95 | $15.81 | 187,680 | $249.32 M |
| 12/04/2024 | $15.84 | $15.85 (0.06%) | $15.95 | $15.77 | 273,625 | $249.32 M |
| 12/03/2024 | $15.59 | $15.74 (0.96%) | $15.79 | $15.53 | 326,000 | $247.59 M |
| 12/02/2024 | $15.60 | $15.55 (-0.32%) | $15.63 | $15.49 | 356,509 | $244.60 M |
| 11/29/2024 | $15.59 | $15.56 (-0.19%) | $15.62 | $15.54 | 128,700 | $244.76 M |
| 11/27/2024 | $15.60 | $15.51 (-0.58%) | $15.60 | $15.48 | 198,600 | $243.97 M |
| 11/26/2024 | $15.76 | $15.54 (-1.4%) | $15.80 | $15.52 | 243,008 | $244.45 M |
| 11/25/2024 | $15.80 | $15.73 (-0.44%) | $15.85 | $15.68 | 194,123 | $247.43 M |
| 11/22/2024 | $15.72 | $15.67 (-0.32%) | $15.78 | $15.65 | 160,235 | $246.49 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 |