5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
-10.76%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-9.85%
1 YEAR PERFORMANCE
-9.03%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.96 | $14.00 (0.29%) | $14.02 | $13.82 | 214,114 | $219.59 M |
| 04/29/2025 | $14.03 | $14.00 (-0.21%) | $14.16 | $13.98 | 190,095 | $220.22 M |
| 04/28/2025 | $13.98 | $14.00 (0.14%) | $14.04 | $13.96 | 191,280 | $220.22 M |
| 04/25/2025 | $14.05 | $14.01 (-0.28%) | $14.06 | $13.91 | 158,296 | $220.38 M |
| 04/24/2025 | $13.91 | $14.01 (0.72%) | $14.06 | $13.91 | 97,400 | $220.38 M |
| 04/23/2025 | $14.05 | $13.99 (-0.43%) | $14.06 | $13.80 | 161,021 | $220.06 M |
| 04/22/2025 | $13.84 | $13.80 (-0.29%) | $13.91 | $13.65 | 169,200 | $217.08 M |
| 04/21/2025 | $13.90 | $13.66 (-1.73%) | $13.90 | $13.56 | 204,300 | $214.87 M |
| 04/17/2025 | $13.97 | $13.91 (-0.43%) | $14.11 | $13.81 | 179,100 | $218.81 M |
| 04/16/2025 | $13.94 | $13.81 (-0.93%) | $14.03 | $13.78 | 184,665 | $217.23 M |
| 04/15/2025 | $14.03 | $13.94 (-0.64%) | $14.10 | $13.93 | 235,724 | $219.28 M |
| 04/14/2025 | $14.06 | $14.01 (-0.36%) | $14.10 | $13.85 | 168,900 | $220.38 M |
| 04/11/2025 | $14.07 | $13.89 (-1.28%) | $14.15 | $13.86 | 197,600 | $218.49 M |
| 04/10/2025 | $14.59 | $14.05 (-3.7%) | $14.59 | $13.79 | 251,743 | $221.01 M |
| 04/09/2025 | $13.90 | $14.74 (6.04%) | $14.83 | $13.79 | 399,219 | $231.86 M |
| 04/08/2025 | $13.76 | $14.01 (1.82%) | $14.45 | $13.75 | 404,505 | $220.38 M |
| 04/07/2025 | $13.00 | $13.42 (3.23%) | $13.72 | $12.73 | 657,553 | $211.10 M |
| 04/04/2025 | $14.60 | $14.09 (-3.49%) | $14.60 | $13.61 | 688,900 | $221.64 M |
| 04/03/2025 | $14.97 | $14.83 (-0.94%) | $15.00 | $14.72 | 300,900 | $233.28 M |
| 04/02/2025 | $15.14 | $15.19 (0.33%) | $15.20 | $15.11 | 187,290 | $238.94 M |
| 04/01/2025 | $15.05 | $15.15 (0.66%) | $15.15 | $15.00 | 232,846 | $238.31 M |
| 03/31/2025 | $14.93 | $14.95 (0.13%) | $15.01 | $14.70 | 327,271 | $235.17 M |
| 03/28/2025 | $15.12 | $14.98 (-0.93%) | $15.15 | $14.92 | 154,523 | $235.64 M |
| 03/27/2025 | $15.00 | $15.06 (0.4%) | $15.07 | $14.91 | 173,301 | $236.90 M |
| 03/26/2025 | $15.03 | $14.90 (-0.86%) | $15.11 | $14.81 | 215,100 | $234.38 M |
| 03/25/2025 | $15.02 | $15.01 (-0.07%) | $15.08 | $14.99 | 182,500 | $236.11 M |
| 03/24/2025 | $15.02 | $15.01 (-0.07%) | $15.05 | $15.00 | 280,935 | $236.11 M |
| 03/21/2025 | $14.78 | $14.96 (1.22%) | $15.10 | $14.73 | 273,044 | $235.32 M |
| 03/20/2025 | $14.65 | $14.99 (2.32%) | $15.03 | $14.51 | 226,122 | $235.79 M |
| 03/19/2025 | $15.10 | $14.65 (-2.98%) | $15.12 | $14.56 | 836,518 | $230.45 M |
| 03/18/2025 | $15.22 | $15.07 (-0.99%) | $15.22 | $15.05 | 241,700 | $237.05 M |
| 03/17/2025 | $15.24 | $15.18 (-0.39%) | $15.33 | $15.17 | 280,330 | $238.78 M |
| 03/14/2025 | $15.32 | $15.24 (-0.52%) | $15.35 | $15.21 | 233,470 | $239.73 M |
| 03/13/2025 | $15.45 | $15.34 (-0.71%) | $15.53 | $15.31 | 259,477 | $241.30 M |
| 03/12/2025 | $15.65 | $15.40 (-1.6%) | $15.65 | $15.38 | 255,600 | $242.24 M |
| 03/11/2025 | $15.73 | $15.57 (-1.02%) | $15.89 | $15.36 | 533,800 | $244.92 M |
| 03/10/2025 | $15.96 | $15.93 (-0.19%) | $16.05 | $15.87 | 361,300 | $250.58 M |
| 03/07/2025 | $15.75 | $16.03 (1.78%) | $16.03 | $15.70 | 301,039 | $252.15 M |
| 03/06/2025 | $15.80 | $15.74 (-0.38%) | $15.84 | $15.72 | 229,900 | $247.59 M |
| 03/05/2025 | $15.77 | $15.82 (0.32%) | $15.85 | $15.77 | 259,934 | $248.85 M |
| 03/04/2025 | $15.82 | $15.75 (-0.44%) | $15.84 | $15.70 | 312,943 | $247.75 M |
| 03/03/2025 | $15.95 | $15.78 (-1.07%) | $15.99 | $15.77 | 382,729 | $248.22 M |
| 02/28/2025 | $15.80 | $15.90 (0.63%) | $15.95 | $15.80 | 300,333 | $250.11 M |
| 02/27/2025 | $15.84 | $15.76 (-0.51%) | $15.87 | $15.74 | 178,600 | $247.91 M |
| 02/26/2025 | $15.80 | $15.76 (-0.25%) | $15.81 | $15.75 | 173,025 | $247.91 M |
| 02/25/2025 | $15.80 | $15.77 (-0.19%) | $15.91 | $15.74 | 311,400 | $248.06 M |
| 02/24/2025 | $15.95 | $15.81 (-0.88%) | $15.98 | $15.79 | 232,540 | $248.69 M |
| 02/21/2025 | $16.00 | $15.93 (-0.44%) | $16.03 | $15.90 | 183,467 | $250.58 M |
| 02/20/2025 | $15.80 | $15.97 (1.08%) | $16.11 | $15.79 | 200,917 | $251.21 M |
| 02/19/2025 | $15.80 | $15.78 (-0.13%) | $15.86 | $15.76 | 140,300 | $248.22 M |
| 02/18/2025 | $15.97 | $15.80 (-1.06%) | $15.98 | $15.78 | 290,226 | $248.54 M |
| 02/14/2025 | $15.91 | $15.90 (-0.06%) | $15.98 | $15.85 | 111,900 | $250.11 M |
| 02/13/2025 | $16.09 | $15.85 (-1.49%) | $16.16 | $15.84 | 744,934 | $249.32 M |
| 02/12/2025 | $15.90 | $16.23 (2.08%) | $16.23 | $15.85 | 312,430 | $255.30 M |
| 02/11/2025 | $15.80 | $15.93 (0.82%) | $15.99 | $15.78 | 226,213 | $250.58 M |
| 02/10/2025 | $15.72 | $15.83 (0.7%) | $15.87 | $15.61 | 275,833 | $249.01 M |
| 02/07/2025 | $15.99 | $15.93 (-0.38%) | $16.00 | $15.80 | 233,416 | $250.58 M |
| 02/06/2025 | $16.05 | $15.97 (-0.5%) | $16.08 | $15.92 | 268,445 | $251.21 M |
| 02/05/2025 | $16.00 | $16.05 (0.31%) | $16.09 | $16.00 | 210,400 | $252.47 M |
| 02/04/2025 | $15.94 | $15.98 (0.25%) | $16.03 | $15.91 | 275,942 | $251.37 M |
| 02/03/2025 | $15.75 | $15.89 (0.89%) | $15.89 | $15.71 | 233,449 | $249.95 M |
| 01/31/2025 | $15.75 | $15.80 (0.32%) | $15.84 | $15.73 | 259,247 | $248.54 M |
| 01/30/2025 | $15.72 | $15.70 (-0.13%) | $15.75 | $15.67 | 199,549 | $246.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
