5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+1.76%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
+4.62%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.19 | $24.22 (0.12%) | $24.22 | $24.19 | 1,044 | $218.81 M |
| 04/16/2025 | $24.11 | $24.05 (-0.25%) | $24.11 | $24.05 | 2,410 | $217.23 M |
| 04/15/2025 | $24.16 | $24.00 (-0.66%) | $24.16 | $24.00 | 2,145 | $219.28 M |
| 04/14/2025 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 715 | $220.38 M |
| 04/11/2025 | $24.13 | $24.10 (-0.12%) | $24.14 | $24.10 | 1,600 | $218.49 M |
| 04/10/2025 | $24.07 | $24.21 (0.58%) | $24.21 | $24.07 | 3,301 | $221.01 M |
| 04/09/2025 | $24.05 | $24.27 (0.91%) | $24.27 | $24.05 | 2,200 | $231.86 M |
| 04/08/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 546 | $220.38 M |
| 04/07/2025 | $24.05 | $24.10 (0.21%) | $24.10 | $24.00 | 7,922 | $211.10 M |
| 04/04/2025 | $24.20 | $24.05 (-0.62%) | $24.20 | $23.90 | 12,600 | $221.64 M |
| 04/03/2025 | $24.20 | $24.18 (-0.08%) | $24.20 | $24.15 | 3,800 | $233.28 M |
| 04/02/2025 | $24.21 | $24.21 (0%) | $24.21 | $24.21 | 203 | $238.94 M |
| 04/01/2025 | $24.21 | $24.21 (0%) | $24.21 | $24.21 | 522 | $238.31 M |
| 03/31/2025 | $24.26 | $24.25 (-0.04%) | $24.26 | $24.25 | 1,030 | $235.17 M |
| 03/28/2025 | $24.21 | $24.27 (0.25%) | $24.27 | $24.18 | 2,400 | $235.64 M |
| 03/27/2025 | $24.18 | $24.20 (0.08%) | $24.20 | $24.18 | 220 | $236.90 M |
| 03/26/2025 | $24.17 | $24.25 (0.33%) | $24.25 | $24.17 | 4,838 | $234.38 M |
| 03/25/2025 | $24.24 | $24.17 (-0.29%) | $24.24 | $24.17 | 3,636 | $236.11 M |
| 03/24/2025 | $24.24 | $24.25 (0.04%) | $24.25 | $24.24 | 635 | $236.11 M |
| 03/21/2025 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 0 | $235.32 M |
| 03/20/2025 | $24.17 | $24.24 (0.29%) | $24.25 | $24.17 | 3,702 | $235.79 M |
| 03/19/2025 | $24.24 | $24.17 (-0.29%) | $24.25 | $24.17 | 4,703 | $230.45 M |
| 03/18/2025 | $24.16 | $24.19 (0.12%) | $24.24 | $24.16 | 2,800 | $237.05 M |
| 03/17/2025 | $24.18 | $24.25 (0.29%) | $24.25 | $24.18 | 600 | $238.78 M |
| 03/14/2025 | $24.38 | $24.38 (0%) | $24.38 | $24.38 | 0 | $239.73 M |
| 03/13/2025 | $24.10 | $24.38 (1.16%) | $24.38 | $24.10 | 2,300 | $241.30 M |
| 03/12/2025 | $24.08 | $24.12 (0.17%) | $24.20 | $24.02 | 4,500 | $242.24 M |
| 03/11/2025 | $24.19 | $24.22 (0.12%) | $24.37 | $24.05 | 9,300 | $244.92 M |
| 03/10/2025 | $24.32 | $24.32 (0%) | $24.60 | $24.32 | 4,427 | $250.58 M |
| 03/07/2025 | $24.32 | $24.19 (-0.53%) | $24.32 | $24.19 | 620 | $252.15 M |
| 03/06/2025 | $24.25 | $24.27 (0.08%) | $24.27 | $24.16 | 3,400 | $247.59 M |
| 03/05/2025 | $24.16 | $24.17 (0.04%) | $24.27 | $24.07 | 12,100 | $248.85 M |
| 03/04/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 400 | $247.75 M |
| 03/03/2025 | $24.12 | $24.16 (0.17%) | $24.17 | $24.12 | 3,733 | $248.22 M |
| 02/28/2025 | $24.14 | $24.14 (0%) | $24.20 | $24.06 | 6,117 | $250.11 M |
| 02/27/2025 | $24.07 | $24.13 (0.25%) | $24.13 | $24.07 | 3,327 | $247.91 M |
| 02/26/2025 | $24.18 | $24.10 (-0.33%) | $24.20 | $24.10 | 4,900 | $247.91 M |
| 02/25/2025 | $24.13 | $24.20 (0.29%) | $24.20 | $24.10 | 1,600 | $248.06 M |
| 02/24/2025 | $24.15 | $24.18 (0.12%) | $24.20 | $24.08 | 5,328 | $248.69 M |
| 02/21/2025 | $24.13 | $24.13 (0%) | $24.13 | $24.12 | 1,943 | $250.58 M |
| 02/20/2025 | $24.07 | $24.13 (0.25%) | $24.13 | $24.07 | 711 | $251.21 M |
| 02/19/2025 | $24.10 | $24.21 (0.46%) | $24.21 | $24.01 | 4,011 | $248.22 M |
| 02/18/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 100 | $248.54 M |
| 02/14/2025 | $24.15 | $24.01 (-0.58%) | $24.15 | $24.01 | 1,400 | $250.11 M |
| 02/13/2025 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 1,128 | $249.32 M |
| 02/12/2025 | $24.12 | $24.04 (-0.33%) | $24.12 | $24.04 | 333 | $255.30 M |
| 02/11/2025 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 0 | $250.58 M |
| 02/10/2025 | $24.01 | $24.14 (0.54%) | $24.14 | $24.01 | 924 | $249.01 M |
| 02/07/2025 | $24.10 | $24.18 (0.33%) | $24.18 | $24.10 | 1,800 | $250.58 M |
| 02/06/2025 | $24.05 | $24.08 (0.12%) | $24.08 | $24.05 | 2,706 | $251.21 M |
| 02/05/2025 | $24.02 | $24.04 (0.08%) | $24.05 | $24.02 | 10,600 | $252.47 M |
| 02/04/2025 | $24.02 | $24.03 (0.04%) | $24.05 | $24.00 | 9,933 | $251.37 M |
| 02/03/2025 | $24.00 | $23.99 (-0.04%) | $24.00 | $23.99 | 800 | $249.95 M |
| 01/31/2025 | $24.03 | $24.02 (-0.04%) | $24.03 | $23.98 | 3,413 | $248.54 M |
| 01/30/2025 | $24.10 | $24.00 (-0.41%) | $24.10 | $24.00 | 9,300 | $246.96 M |
| 01/29/2025 | $24.02 | $23.99 (-0.12%) | $24.02 | $23.99 | 2,500 | $246.65 M |
| 01/28/2025 | $24.02 | $24.01 (-0.04%) | $24.12 | $24.00 | 11,222 | $246.49 M |
| 01/27/2025 | $24.06 | $24.06 (0%) | $24.06 | $24.01 | 1,434 | $246.33 M |
| 01/24/2025 | $24.04 | $24.07 (0.12%) | $24.07 | $24.04 | 447 | $246.33 M |
| 01/23/2025 | $24.10 | $24.10 (0%) | $24.12 | $24.05 | 2,330 | $246.33 M |
| 01/22/2025 | $23.99 | $24.03 (0.17%) | $24.06 | $23.96 | 2,500 | $246.33 M |
| 01/21/2025 | $24.13 | $23.99 (-0.58%) | $24.13 | $23.96 | 1,032 | $245.86 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.
