5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+1.14%
1 YEAR PERFORMANCE
+2.81%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.83 | $24.83 (0%) | $24.83 | $24.83 | 1.81 K | $258.16 M |
| 02/17/2026 | $24.74 | $24.77 (0.12%) | $24.83 | $24.74 | 3.01 K | $253.16 M |
| 02/13/2026 | $24.73 | $24.72 (-0.04%) | $24.73 | $24.72 | 812 | $254.16 M |
| 02/12/2026 | $24.75 | $24.74 (-0.04%) | $24.79 | $24.73 | 3.92 K | $257.91 M |
| 02/11/2026 | $24.90 | $24.71 (-0.76%) | $24.90 | $24.71 | 14.34 K | $258.16 M |
| 02/10/2026 | $24.83 | $24.85 (0.08%) | $24.90 | $24.70 | 10.72 K | $250.91 M |
| 02/09/2026 | $24.79 | $24.85 (0.24%) | $24.85 | $24.79 | 2.40 K | $253.91 M |
| 02/06/2026 | $24.83 | $24.90 (0.28%) | $24.90 | $24.83 | 1.72 K | $259.42 M |
| 02/05/2026 | $24.87 | $24.83 (-0.16%) | $24.87 | $24.82 | 2.40 K | $258.16 M |
| 02/04/2026 | $24.80 | $24.87 (0.28%) | $24.87 | $24.80 | 4.30 K | $266.92 M |
| 02/03/2026 | $24.83 | $24.86 (0.12%) | $24.88 | $24.83 | 2.35 K | $264.92 M |
| 02/02/2026 | $24.80 | $24.83 (0.12%) | $24.89 | $24.80 | 6.02 K | $271.17 M |
| 01/30/2026 | $24.75 | $24.88 (0.53%) | $24.88 | $24.75 | 11.00 K | $272.92 M |
| 01/29/2026 | $24.83 | $24.78 (-0.2%) | $24.85 | $24.78 | 1.70 K | $283.18 M |
| 01/28/2026 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 19 | $281.68 M |
| 01/27/2026 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.75 | 1.30 K | $278.93 M |
| 01/26/2026 | $24.72 | $24.80 (0.32%) | $24.84 | $24.72 | 4.65 K | $281.43 M |
| 01/23/2026 | $24.79 | $24.74 (-0.2%) | $24.83 | $24.74 | 3.40 K | $282.68 M |
| 01/22/2026 | $24.79 | $24.76 (-0.12%) | $24.80 | $24.70 | 6.30 K | $282.68 M |
| 01/21/2026 | $24.78 | $24.75 (-0.12%) | $24.78 | $24.70 | 4.65 K | $279.43 M |
| 01/20/2026 | $24.74 | $24.78 (0.16%) | $24.78 | $24.74 | 2.11 K | $277.43 M |
| 01/16/2026 | $24.78 | $24.78 (0%) | $24.82 | $24.68 | 10.50 K | $279.43 M |
| 01/15/2026 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.73 | 9.70 K | $278.43 M |
| 01/14/2026 | $24.66 | $24.73 (0.28%) | $24.78 | $24.63 | 13.70 K | $279.18 M |
| 01/13/2026 | $24.67 | $24.66 (-0.04%) | $24.67 | $24.66 | 1.60 K | $276.18 M |
| 01/12/2026 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.61 | 9.70 K | $275.43 M |
| 01/09/2026 | $24.70 | $24.72 (0.08%) | $24.72 | $24.70 | 1.42 K | $280.93 M |
| 01/08/2026 | $24.68 | $24.71 (0.12%) | $24.75 | $24.68 | 3.10 K | $277.18 M |
| 01/07/2026 | $24.68 | $24.67 (-0.04%) | $24.68 | $24.64 | 3.30 K | $274.42 M |
| 01/06/2026 | $24.67 | $24.68 (0.04%) | $24.68 | $24.67 | 1.00 K | $280.18 M |
| 01/05/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.63 | 4.90 K | $282.68 M |
| 01/02/2026 | $24.65 | $24.67 (0.08%) | $24.67 | $24.61 | 5.60 K | $284.18 M |
| 12/31/2025 | $24.63 | $24.61 (-0.08%) | $24.66 | $24.58 | 5.54 K | $285.43 M |
| 12/30/2025 | $24.62 | $24.63 (0.04%) | $24.63 | $24.60 | 6.84 K | $284.43 M |
| 12/29/2025 | $24.62 | $24.63 (0.04%) | $24.63 | $24.58 | 2.11 K | $282.93 M |
| 12/26/2025 | $24.58 | $24.57 (-0.04%) | $24.60 | $24.57 | 11.30 K | $287.93 M |
| 12/24/2025 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 42 | $288.93 M |
| 12/23/2025 | $24.60 | $24.57 (-0.12%) | $24.62 | $24.57 | 5.00 K | $286.68 M |
| 12/22/2025 | $24.62 | $24.60 (-0.08%) | $24.66 | $24.57 | 21.20 K | $287.68 M |
| 12/19/2025 | $24.60 | $24.59 (-0.04%) | $24.63 | $24.59 | 15.03 K | $284.43 M |
| 12/18/2025 | $24.62 | $24.61 (-0.04%) | $24.64 | $24.60 | 5.65 K | $276.68 M |
| 12/17/2025 | $24.63 | $24.60 (-0.12%) | $24.64 | $24.60 | 3.14 K | $278.43 M |
| 12/16/2025 | $24.63 | $24.60 (-0.12%) | $24.64 | $24.58 | 6.43 K | $277.18 M |
| 12/15/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.58 | 6.10 K | $274.42 M |
| 12/12/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.62 | 3.10 K | $273.67 M |
| 12/11/2025 | $24.55 | $24.69 (0.57%) | $24.69 | $24.55 | 5.10 K | $277.68 M |
| 12/10/2025 | $24.61 | $24.70 (0.37%) | $24.70 | $24.61 | 1.02 K | $277.93 M |
| 12/09/2025 | $24.61 | $24.63 (0.08%) | $24.63 | $24.61 | 1.40 K | $280.18 M |
| 12/08/2025 | $24.70 | $24.59 (-0.45%) | $24.70 | $24.59 | 5.10 K | $280.18 M |
| 12/05/2025 | $24.73 | $24.70 (-0.12%) | $24.73 | $24.68 | 4.90 K | $282.68 M |
| 12/04/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 929 | $283.68 M |
| 12/03/2025 | $24.66 | $24.69 (0.12%) | $24.69 | $24.66 | 3.90 K | $284.43 M |
| 12/02/2025 | $24.69 | $24.66 (-0.12%) | $24.72 | $24.66 | 4.40 K | $284.18 M |
| 12/01/2025 | $24.65 | $24.64 (-0.04%) | $24.70 | $24.64 | 2.01 K | $285.93 M |
| 11/28/2025 | $24.63 | $24.70 (0.28%) | $24.70 | $24.61 | 5.73 K | $290.18 M |
| 11/26/2025 | $24.66 | $24.63 (-0.12%) | $24.66 | $24.60 | 8.80 K | $295.26 M |
| 11/25/2025 | $24.72 | $24.73 (0.04%) | $24.73 | $24.63 | 1.21 K | $294.50 M |
| 11/24/2025 | $24.62 | $24.64 (0.08%) | $24.68 | $24.62 | 4.50 K | $293.48 M |
| 11/21/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 215 | $283.32 M |
| 11/20/2025 | $24.61 | $24.69 (0.33%) | $24.75 | $24.61 | 2.02 K | $282.56 M |
| 11/19/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 420 | $285.10 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.
