5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
+2.67%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
+3.42%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $23.95 | $23.88 (-0.29%) | $23.95 | $23.88 | 200 | $242.17 M |
| 12/20/2024 | $23.51 | $24.03 (2.21%) | $24.03 | $23.51 | 1,327 | $241.77 M |
| 12/19/2024 | $23.75 | $23.59 (-0.67%) | $23.75 | $23.55 | 8,927 | $239.73 M |
| 12/18/2024 | $23.76 | $23.75 (-0.04%) | $23.84 | $23.75 | 1,224 | $238.78 M |
| 12/17/2024 | $23.77 | $23.77 (0%) | $23.77 | $23.77 | 400 | $239.41 M |
| 12/16/2024 | $23.76 | $23.75 (-0.04%) | $23.76 | $23.75 | 1,216 | $241.46 M |
| 12/13/2024 | $23.93 | $23.83 (-0.42%) | $23.93 | $23.83 | 1,229 | $243.35 M |
| 12/12/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $243.97 M |
| 12/11/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 200 | $245.08 M |
| 12/10/2024 | $24.03 | $24.03 (0%) | $24.03 | $24.03 | 725 | $249.01 M |
| 12/09/2024 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 2,900 | $248.85 M |
| 12/06/2024 | $23.99 | $24.01 (0.08%) | $24.01 | $23.98 | 3,330 | $248.85 M |
| 12/05/2024 | $23.98 | $23.98 (0%) | $23.98 | $23.98 | 1,100 | $249.32 M |
| 12/04/2024 | $24.08 | $23.98 (-0.42%) | $24.08 | $23.98 | 1,100 | $249.32 M |
| 12/03/2024 | $24.02 | $24.03 (0.04%) | $24.03 | $24.01 | 1,400 | $247.59 M |
| 12/02/2024 | $24.00 | $24.00 (0%) | $24.03 | $23.99 | 1,700 | $244.60 M |
| 11/29/2024 | $23.87 | $24.04 (0.71%) | $24.08 | $23.87 | 3,336 | $244.76 M |
| 11/27/2024 | $23.84 | $23.87 (0.13%) | $23.87 | $23.76 | 7,226 | $243.97 M |
| 11/26/2024 | $23.87 | $23.80 (-0.29%) | $23.87 | $23.80 | 2,033 | $244.45 M |
| 11/25/2024 | $23.83 | $23.81 (-0.08%) | $23.85 | $23.79 | 5,503 | $247.43 M |
| 11/22/2024 | $23.87 | $23.85 (-0.08%) | $23.87 | $23.85 | 500 | $246.49 M |
| 11/21/2024 | $23.76 | $23.86 (0.42%) | $23.87 | $23.76 | 1,518 | $222.96 M |
| 11/20/2024 | $23.79 | $23.77 (-0.08%) | $23.87 | $23.76 | 5,700 | $222.82 M |
| 11/19/2024 | $23.84 | $23.78 (-0.25%) | $23.84 | $23.78 | 4,601 | $222.82 M |
| 11/18/2024 | $23.85 | $23.84 (-0.04%) | $23.85 | $23.84 | 4,700 | $223.25 M |
| 11/15/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.82 | 1,500 | $225.23 M |
| 11/14/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $227.50 M |
| 11/13/2024 | $23.86 | $23.85 (-0.04%) | $23.86 | $23.80 | 2,000 | $229.35 M |
| 11/12/2024 | $23.86 | $23.86 (0%) | $23.86 | $23.83 | 3,600 | $225.37 M |
| 11/11/2024 | $23.85 | $23.88 (0.13%) | $23.88 | $23.79 | 6,800 | $232.61 M |
| 11/08/2024 | $23.94 | $23.81 (-0.54%) | $23.94 | $23.81 | 1,800 | $233.88 M |
| 11/07/2024 | $23.83 | $23.91 (0.34%) | $23.91 | $23.83 | 1,213 | $235.73 M |
| 11/06/2024 | $23.79 | $23.79 (0%) | $23.90 | $23.79 | 1,600 | $231.90 M |
| 11/05/2024 | $23.90 | $23.80 (-0.42%) | $23.90 | $23.79 | 500 | $229.06 M |
| 11/04/2024 | $23.80 | $23.79 (-0.04%) | $23.80 | $23.79 | 600 | $226.37 M |
| 11/01/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 831 | $226.08 M |
| 10/31/2024 | $23.85 | $23.80 (-0.21%) | $23.85 | $23.80 | 1,345 | $225.09 M |
| 10/30/2024 | $23.86 | $23.86 (0%) | $23.86 | $23.85 | 2,200 | $223.25 M |
| 10/29/2024 | $23.90 | $23.85 (-0.21%) | $23.90 | $23.85 | 1,100 | $221.26 M |
| 10/28/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.76 | 1,100 | $224.81 M |
| 10/25/2024 | $23.81 | $23.75 (-0.25%) | $23.86 | $23.75 | 900 | $228.07 M |
| 10/24/2024 | $23.75 | $23.80 (0.21%) | $23.80 | $23.75 | 2,401 | $229.77 M |
| 10/23/2024 | $23.80 | $23.73 (-0.29%) | $23.82 | $23.73 | 900 | $229.06 M |
| 10/22/2024 | $23.80 | $23.74 (-0.25%) | $23.80 | $23.73 | 3,800 | $225.94 M |
| 10/21/2024 | $23.77 | $23.77 (0%) | $23.77 | $23.77 | 200 | $225.52 M |
| 10/18/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 303 | $225.94 M |
| 10/17/2024 | $23.76 | $23.74 (-0.08%) | $23.78 | $23.74 | 4,200 | $224.38 M |
| 10/16/2024 | $23.77 | $23.75 (-0.08%) | $23.77 | $23.75 | 3,800 | $223.53 M |
| 10/15/2024 | $23.76 | $23.77 (0.04%) | $23.81 | $23.76 | 5,000 | $222.68 M |
| 10/14/2024 | $23.77 | $23.77 (0%) | $23.77 | $23.77 | 400 | $226.79 M |
| 10/11/2024 | $23.90 | $23.81 (-0.38%) | $23.90 | $23.81 | 1,206 | $231.33 M |
| 10/10/2024 | $23.84 | $23.84 (0%) | $23.84 | $23.84 | 0 | $234.59 M |
| 10/09/2024 | $23.83 | $23.84 (0.04%) | $23.84 | $23.80 | 3,800 | $233.18 M |
| 10/08/2024 | $23.89 | $23.85 (-0.17%) | $23.89 | $23.85 | 1,219 | $233.32 M |
| 10/07/2024 | $23.82 | $23.82 (0%) | $23.82 | $23.82 | 0 | $234.03 M |
| 10/04/2024 | $23.78 | $23.82 (0.17%) | $23.83 | $23.77 | 4,317 | $232.89 M |
| 10/03/2024 | $23.78 | $23.78 (0%) | $23.78 | $23.78 | 0 | $229.63 M |
| 10/02/2024 | $23.85 | $23.78 (-0.29%) | $23.85 | $23.77 | 8,129 | $229.49 M |
| 10/01/2024 | $23.85 | $23.80 (-0.21%) | $23.85 | $23.77 | 1,000 | $228.07 M |
| 09/30/2024 | $23.90 | $23.81 (-0.38%) | $23.90 | $23.76 | 4,612 | $228.64 M |
| 09/27/2024 | $23.90 | $23.82 (-0.33%) | $23.90 | $23.78 | 1,500 | $225.23 M |
| 09/26/2024 | $23.87 | $23.88 (0.04%) | $23.89 | $23.87 | 601 | $225.80 M |
| 09/25/2024 | $23.76 | $23.84 (0.34%) | $23.84 | $23.76 | 1,326 | $225.37 M |
| 09/24/2024 | $23.90 | $23.77 (-0.54%) | $23.92 | $23.76 | 3,316 | $225.37 M |
| 09/23/2024 | $23.80 | $23.89 (0.38%) | $23.94 | $23.80 | 1,928 | $224.24 M |