-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
+0.34% -
3 MONTH PERFORMANCE
+1.40% -
6 MONTH PERFORMANCE
+2.58% -
YEAR-TO-DATE PERFORMANCE
+2.98% -
1 YEAR PERFORMANCE
+5.48%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $23.86 | $23.85 (-0.04%) | $23.86 | $23.80 | 1,961 | $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 | 854 | $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 | 4,335 | $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 |
| 09/20/2024 | $23.77 | $23.90 (0.55%) | $23.97 | $23.77 | 3,300 | $220.69 M |
| 09/19/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.72 | 1,800 | $220.27 M |
| 09/18/2024 | $23.73 | $23.72 (-0.04%) | $23.88 | $23.72 | 4,500 | $218.99 M |
| 09/17/2024 | $23.80 | $23.65 (-0.63%) | $23.80 | $23.65 | 9,347 | $218.71 M |
| 09/16/2024 | $23.74 | $23.73 (-0.04%) | $23.79 | $23.66 | 8,000 | $221.40 M |
| 09/13/2024 | $23.64 | $23.68 (0.17%) | $23.72 | $23.63 | 5,800 | $220.13 M |
| 09/12/2024 | $23.69 | $23.68 (-0.04%) | $23.69 | $23.68 | 3,125 | $221.26 M |
| 09/11/2024 | $23.72 | $23.74 (0.08%) | $23.74 | $23.72 | 1,700 | $221.26 M |
| 09/10/2024 | $23.67 | $23.68 (0.04%) | $23.73 | $23.67 | 3,200 | $223.39 M |
| 09/09/2024 | $23.73 | $23.73 (0%) | $23.73 | $23.73 | 300 | $226.08 M |
| 09/06/2024 | $23.66 | $23.69 (0.13%) | $23.72 | $23.66 | 2,700 | $223.67 M |
| 09/05/2024 | $23.66 | $23.65 (-0.04%) | $23.66 | $23.60 | 2,100 | $223.11 M |
| 09/04/2024 | $23.59 | $23.63 (0.17%) | $23.67 | $23.59 | 1,000 | $222.40 M |
| 09/03/2024 | $23.57 | $23.59 (0.08%) | $23.59 | $23.57 | 1,400 | $221.12 M |
| 08/30/2024 | $23.57 | $23.55 (-0.08%) | $23.57 | $23.55 | 1,900 | $218.85 M |
| 08/29/2024 | $23.57 | $23.57 (0%) | $23.57 | $23.56 | 5,742 | $218.42 M |
| 08/28/2024 | $23.56 | $23.57 (0.04%) | $23.57 | $23.56 | 748 | $218.57 M |
| 08/27/2024 | $23.52 | $23.56 (0.17%) | $23.57 | $23.52 | 2,500 | $218.99 M |
| 08/26/2024 | $23.56 | $23.56 (0%) | $23.57 | $23.52 | 2,020 | $218.85 M |
| 08/23/2024 | $23.55 | $23.57 (0.08%) | $23.57 | $23.55 | 2,211 | $216.44 M |
| 08/22/2024 | $23.52 | $23.55 (0.13%) | $23.56 | $23.51 | 3,200 | $215.87 M |
| 08/21/2024 | $23.55 | $23.51 (-0.17%) | $23.55 | $23.51 | 7,100 | $216.72 M |
| 08/20/2024 | $23.51 | $23.52 (0.04%) | $23.55 | $23.51 | 1,138 | $216.72 M |
| 08/19/2024 | $23.51 | $23.52 (0.04%) | $23.53 | $23.51 | 1,913 | $216.58 M |
| 08/16/2024 | $23.52 | $23.52 (0%) | $23.52 | $23.51 | 2,809 | $216.44 M |
| 08/15/2024 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 500 | $216.58 M |
| 08/14/2024 | $23.51 | $23.52 (0.04%) | $23.52 | $23.51 | 2,812 | $216.58 M |