5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+7.64%
3 MONTH PERFORMANCE
-2.06%
6 MONTH PERFORMANCE
-13.70%
YEAR-TO-DATE PERFORMANCE
-11.20%
1 YEAR PERFORMANCE
-14.07%
Eagle Point Income Company Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $13.77 | $13.80 (0.22%) | $13.85 | $13.75 | 118.80 K | $262.67 M |
07/02/2025 | $13.75 | $13.74 (-0.07%) | $13.81 | $13.62 | 193.66 K | $261.53 M |
07/01/2025 | $13.75 | $13.73 (-0.15%) | $13.83 | $13.70 | 100.13 K | $261.34 M |
06/30/2025 | $13.78 | $13.67 (-0.8%) | $13.80 | $13.55 | 192.25 K | $260.19 M |
06/27/2025 | $13.38 | $13.75 (2.77%) | $13.84 | $13.32 | 403.64 K | $261.72 M |
06/26/2025 | $13.45 | $13.43 (-0.15%) | $13.46 | $13.38 | 97.11 K | $255.63 M |
06/25/2025 | $13.38 | $13.37 (-0.07%) | $13.42 | $13.32 | 201.42 K | $254.48 M |
06/24/2025 | $13.34 | $13.42 (0.6%) | $13.45 | $13.34 | 127.50 K | $255.44 M |
06/23/2025 | $13.31 | $13.34 (0.23%) | $13.40 | $13.30 | 164.50 K | $253.91 M |
06/20/2025 | $13.29 | $13.40 (0.83%) | $13.43 | $13.29 | 200.41 K | $255.05 M |
06/18/2025 | $13.30 | $13.38 (0.6%) | $13.43 | $13.30 | 227.30 K | $254.67 M |
06/17/2025 | $13.26 | $13.35 (0.68%) | $13.44 | $13.26 | 231.75 K | $254.10 M |
06/16/2025 | $13.17 | $13.26 (0.68%) | $13.35 | $13.07 | 313.19 K | $252.39 M |
06/13/2025 | $13.15 | $13.08 (-0.53%) | $13.30 | $13.08 | 295.91 K | $248.96 M |
06/12/2025 | $13.25 | $13.15 (-0.75%) | $13.38 | $13.10 | 334.28 K | $250.30 M |
06/11/2025 | $13.24 | $13.28 (0.3%) | $13.42 | $13.15 | 335.59 K | $252.77 M |
06/10/2025 | $13.11 | $13.32 (1.6%) | $13.39 | $13.02 | 449.75 K | $253.53 M |
06/09/2025 | $13.04 | $13.21 (1.3%) | $13.28 | $13.03 | 483.69 K | $251.44 M |
06/06/2025 | $12.90 | $12.93 (0.23%) | $13.00 | $12.86 | 270.30 K | $246.11 M |
06/05/2025 | $12.77 | $12.82 (0.39%) | $12.88 | $12.77 | 263.61 K | $244.01 M |
06/04/2025 | $12.79 | $12.80 (0.08%) | $12.93 | $12.63 | 993.52 K | $243.63 M |
06/03/2025 | $13.20 | $12.88 (-2.42%) | $13.25 | $12.86 | 994.21 K | $245.16 M |
06/02/2025 | $13.34 | $13.22 (-0.9%) | $13.35 | $13.20 | 324.36 K | $251.63 M |
05/30/2025 | $13.18 | $13.33 (1.14%) | $13.35 | $13.08 | 493.15 K | $253.72 M |
05/29/2025 | $13.00 | $13.18 (1.38%) | $13.19 | $12.92 | 748.19 K | $250.87 M |
05/28/2025 | $13.09 | $12.95 (-1.07%) | $13.39 | $12.85 | 2.33 M | $246.49 M |
05/27/2025 | $14.57 | $14.77 (1.37%) | $14.80 | $14.47 | 281.54 K | $281.13 M |
05/23/2025 | $14.35 | $14.41 (0.42%) | $14.52 | $14.26 | 110.80 K | $274.28 M |
05/22/2025 | $14.18 | $14.35 (1.2%) | $14.43 | $14.05 | 271.79 K | $273.14 M |
05/21/2025 | $14.10 | $14.12 (0.14%) | $14.29 | $14.08 | 191.22 K | $268.76 M |
05/20/2025 | $14.10 | $14.15 (0.35%) | $14.15 | $14.09 | 119.24 K | $269.33 M |
05/19/2025 | $14.11 | $14.15 (0.28%) | $14.16 | $14.07 | 235.11 K | $269.33 M |
05/16/2025 | $14.13 | $14.17 (0.28%) | $14.18 | $14.11 | 184.43 K | $269.71 M |
05/15/2025 | $14.11 | $14.11 (0%) | $14.12 | $13.97 | 238.90 K | $268.57 M |
05/14/2025 | $14.28 | $14.12 (-1.12%) | $14.28 | $14.09 | 242.90 K | $268.76 M |
05/13/2025 | $14.24 | $14.23 (-0.07%) | $14.27 | $14.20 | 157.10 K | $270.85 M |
05/12/2025 | $14.41 | $14.22 (-1.32%) | $14.42 | $14.17 | 224.40 K | $270.66 M |
05/09/2025 | $14.45 | $14.38 (-0.48%) | $14.45 | $14.35 | 175.30 K | $273.71 M |
05/08/2025 | $14.40 | $14.40 (0%) | $14.46 | $14.27 | 176.30 K | $274.09 M |
05/07/2025 | $14.50 | $14.46 (-0.28%) | $14.52 | $14.32 | 187.56 K | $275.23 M |
05/06/2025 | $14.54 | $14.43 (-0.76%) | $14.55 | $14.35 | 173.80 K | $274.66 M |
05/05/2025 | $14.30 | $14.54 (1.68%) | $14.67 | $14.18 | 233.40 K | $276.75 M |
05/02/2025 | $14.12 | $14.33 (1.49%) | $14.35 | $14.09 | 195.64 K | $272.76 M |
05/01/2025 | $14.06 | $14.01 (-0.36%) | $14.10 | $13.95 | 157.83 K | $266.67 M |
04/30/2025 | $13.96 | $14.00 (0.29%) | $14.03 | $13.82 | 214.16 K | $266.47 M |
04/29/2025 | $14.03 | $14.00 (-0.21%) | $14.16 | $13.98 | 190.11 K | $266.47 M |
04/28/2025 | $13.98 | $14.00 (0.14%) | $14.04 | $13.96 | 191.28 K | $266.47 M |
04/25/2025 | $14.05 | $14.01 (-0.28%) | $14.06 | $13.91 | 158.30 K | $220.38 M |
04/24/2025 | $13.91 | $14.01 (0.72%) | $14.06 | $13.91 | 97.40 K | $220.38 M |
04/23/2025 | $14.05 | $13.99 (-0.43%) | $14.06 | $13.80 | 161.02 K | $220.06 M |
04/22/2025 | $13.84 | $13.80 (-0.29%) | $13.91 | $13.65 | 169.20 K | $217.08 M |
04/21/2025 | $13.90 | $13.66 (-1.73%) | $13.90 | $13.56 | 204.30 K | $214.87 M |
04/17/2025 | $13.97 | $13.91 (-0.43%) | $14.11 | $13.81 | 179.10 K | $218.81 M |
04/16/2025 | $13.94 | $13.81 (-0.93%) | $14.03 | $13.78 | 184.67 K | $217.23 M |
04/15/2025 | $14.03 | $13.94 (-0.64%) | $14.10 | $13.93 | 235.72 K | $219.28 M |
04/14/2025 | $14.06 | $14.01 (-0.36%) | $14.10 | $13.85 | 168.90 K | $220.38 M |
04/11/2025 | $14.07 | $13.89 (-1.28%) | $14.15 | $13.86 | 197.60 K | $218.49 M |
04/10/2025 | $14.59 | $14.05 (-3.7%) | $14.59 | $13.79 | 251.74 K | $221.01 M |
04/09/2025 | $13.90 | $14.74 (6.04%) | $14.83 | $13.79 | 399.22 K | $231.86 M |
04/08/2025 | $13.76 | $14.01 (1.82%) | $14.45 | $13.75 | 404.51 K | $220.38 M |
04/07/2025 | $13.00 | $13.42 (3.23%) | $13.72 | $12.73 | 657.55 K | $211.10 M |