5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+2.28%
1 YEAR PERFORMANCE
+4.21%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $24.38 | $24.28 (-0.41%) | $24.38 | $24.26 | 841 | $253.72 M |
| 05/29/2025 | $24.35 | $24.31 (-0.16%) | $24.37 | $24.31 | 1.22 K | $250.87 M |
| 05/28/2025 | $24.39 | $24.35 (-0.16%) | $24.39 | $24.30 | 9.00 K | $246.49 M |
| 05/27/2025 | $24.25 | $24.30 (0.21%) | $24.33 | $24.25 | 4.00 K | $281.13 M |
| 05/23/2025 | $24.37 | $24.34 (-0.12%) | $24.37 | $24.34 | 1.30 K | $274.28 M |
| 05/22/2025 | $24.25 | $24.25 (0%) | $24.30 | $24.25 | 5.45 K | $273.14 M |
| 05/21/2025 | $24.39 | $24.25 (-0.57%) | $24.39 | $24.20 | 12.83 K | $268.76 M |
| 05/20/2025 | $24.37 | $24.40 (0.12%) | $24.40 | $24.37 | 1.94 K | $269.33 M |
| 05/19/2025 | $24.12 | $24.18 (0.25%) | $24.18 | $24.12 | 1.60 K | $269.33 M |
| 05/16/2025 | $24.35 | $24.24 (-0.45%) | $24.35 | $24.17 | 800 | $269.71 M |
| 05/15/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 25 | $268.57 M |
| 05/14/2025 | $24.16 | $24.45 (1.2%) | $24.45 | $24.08 | 2.43 K | $268.76 M |
| 05/13/2025 | $24.34 | $24.34 (0%) | $24.34 | $24.34 | 200 | $270.85 M |
| 05/12/2025 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 0 | $270.66 M |
| 05/09/2025 | $24.15 | $24.14 (-0.04%) | $24.15 | $24.14 | 2.51 K | $273.71 M |
| 05/08/2025 | $24.13 | $24.13 (0%) | $24.13 | $24.13 | 300 | $274.09 M |
| 05/07/2025 | $24.15 | $24.15 (0%) | $24.15 | $24.14 | 3.04 K | $275.23 M |
| 05/06/2025 | $24.09 | $24.14 (0.21%) | $24.15 | $24.09 | 6.02 K | $274.66 M |
| 05/05/2025 | $24.42 | $24.15 (-1.11%) | $24.42 | $24.11 | 3.33 K | $276.75 M |
| 05/02/2025 | $24.14 | $24.34 (0.83%) | $24.34 | $24.14 | 3.00 K | $272.76 M |
| 05/01/2025 | $24.09 | $24.12 (0.12%) | $24.20 | $24.09 | 2.43 K | $266.67 M |
| 04/30/2025 | $24.15 | $24.11 (-0.17%) | $24.20 | $24.11 | 10.30 K | $266.47 M |
| 04/29/2025 | $24.11 | $24.15 (0.17%) | $24.15 | $24.08 | 40.73 K | $266.47 M |
| 04/28/2025 | $24.13 | $24.06 (-0.29%) | $24.15 | $24.06 | 810 | $266.47 M |
| 04/25/2025 | $24.10 | $24.06 (-0.17%) | $24.10 | $24.05 | 6.60 K | $220.38 M |
| 04/24/2025 | $24.06 | $24.10 (0.17%) | $24.10 | $24.06 | 800 | $220.38 M |
| 04/23/2025 | $24.10 | $24.06 (-0.17%) | $24.10 | $24.05 | 2.23 K | $220.06 M |
| 04/22/2025 | $24.06 | $24.06 (0%) | $24.06 | $24.01 | 26.83 K | $217.08 M |
| 04/21/2025 | $24.17 | $24.08 (-0.37%) | $24.17 | $24.06 | 4.25 K | $214.87 M |
| 04/17/2025 | $24.19 | $24.22 (0.12%) | $24.22 | $24.19 | 1.04 K | $218.81 M |
| 04/16/2025 | $24.11 | $24.05 (-0.25%) | $24.11 | $24.05 | 2.41 K | $217.23 M |
| 04/15/2025 | $24.16 | $24.00 (-0.66%) | $24.16 | $24.00 | 2.15 K | $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 | 1.60 K | $218.49 M |
| 04/10/2025 | $24.07 | $24.21 (0.58%) | $24.21 | $24.07 | 3.30 K | $221.01 M |
| 04/09/2025 | $24.05 | $24.27 (0.91%) | $24.27 | $24.05 | 2.20 K | $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 | 7.92 K | $211.10 M |
| 04/04/2025 | $24.20 | $24.05 (-0.62%) | $24.20 | $23.90 | 12.60 K | $221.64 M |
| 04/03/2025 | $24.20 | $24.18 (-0.08%) | $24.20 | $24.15 | 3.80 K | $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 | 1.03 K | $235.17 M |
| 03/28/2025 | $24.21 | $24.27 (0.25%) | $24.27 | $24.18 | 2.40 K | $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 | 4.84 K | $234.38 M |
| 03/25/2025 | $24.24 | $24.17 (-0.29%) | $24.24 | $24.17 | 3.64 K | $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 | 3.70 K | $235.79 M |
| 03/19/2025 | $24.24 | $24.17 (-0.29%) | $24.25 | $24.17 | 4.70 K | $230.45 M |
| 03/18/2025 | $24.16 | $24.19 (0.12%) | $24.24 | $24.16 | 2.80 K | $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 | 2.30 K | $241.30 M |
| 03/12/2025 | $24.08 | $24.12 (0.17%) | $24.20 | $24.02 | 4.50 K | $242.24 M |
| 03/11/2025 | $24.19 | $24.22 (0.12%) | $24.37 | $24.05 | 9.30 K | $244.92 M |
| 03/10/2025 | $24.32 | $24.32 (0%) | $24.60 | $24.32 | 4.43 K | $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 | 3.40 K | $247.59 M |
| 03/05/2025 | $24.16 | $24.17 (0.04%) | $24.27 | $24.07 | 12.10 K | $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 | 3.73 K | $248.22 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.
