5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.20%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+1.40%
YEAR-TO-DATE PERFORMANCE
+3.92%
1 YEAR PERFORMANCE
+2.88%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 926 | $285.18 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 |
| 11/18/2025 | $24.70 | $24.75 (0.2%) | $24.75 | $24.70 | 2.40 K | $287.89 M |
| 11/17/2025 | $24.73 | $24.65 (-0.32%) | $24.73 | $24.61 | 7.70 K | $289.67 M |
| 11/14/2025 | $24.60 | $24.62 (0.08%) | $24.62 | $24.60 | 1.53 K | $297.55 M |
| 11/13/2025 | $24.70 | $24.78 (0.32%) | $24.78 | $24.66 | 5.74 K | $304.41 M |
| 11/12/2025 | $24.70 | $24.68 (-0.08%) | $24.70 | $24.68 | 440 | $305.42 M |
| 11/11/2025 | $24.66 | $24.67 (0.04%) | $24.67 | $24.66 | 800 | $305.42 M |
| 11/10/2025 | $24.54 | $24.66 (0.49%) | $24.70 | $24.54 | 1.20 K | $308.47 M |
| 11/07/2025 | $24.68 | $24.75 (0.28%) | $24.75 | $24.68 | 2.02 K | $311.78 M |
| 11/06/2025 | $24.72 | $24.75 (0.12%) | $24.75 | $24.67 | 2.13 K | $313.05 M |
| 11/05/2025 | $24.74 | $24.65 (-0.36%) | $24.81 | $24.65 | 2.85 K | $315.08 M |
| 11/04/2025 | $24.59 | $24.62 (0.12%) | $24.62 | $24.59 | 300 | $314.57 M |
| 11/03/2025 | $24.62 | $24.65 (0.12%) | $24.65 | $24.60 | 5.22 K | $318.89 M |
| 10/31/2025 | $24.74 | $24.62 (-0.49%) | $24.74 | $24.62 | 6.03 K | $329.56 M |
| 10/30/2025 | $24.74 | $24.70 (-0.16%) | $24.74 | $24.60 | 5.40 K | $324.99 M |
| 10/29/2025 | $24.62 | $24.70 (0.32%) | $24.70 | $24.60 | 2.00 K | $322.70 M |
| 10/28/2025 | $24.66 | $24.67 (0.04%) | $24.70 | $24.58 | 2.84 K | $323.97 M |
| 10/27/2025 | $24.58 | $24.68 (0.41%) | $24.68 | $24.58 | 800 | $322.70 M |
| 10/24/2025 | $24.58 | $24.58 (0%) | $24.63 | $24.57 | 1.93 K | $322.70 M |
| 10/23/2025 | $24.67 | $24.57 (-0.41%) | $24.67 | $24.57 | 2.05 K | $319.15 M |
| 10/22/2025 | $24.65 | $24.58 (-0.28%) | $24.68 | $24.58 | 1.90 K | $313.05 M |
| 10/21/2025 | $24.53 | $24.58 (0.2%) | $24.58 | $24.53 | 400 | $311.01 M |
| 10/20/2025 | $24.64 | $24.57 (-0.28%) | $24.64 | $24.52 | 3.20 K | $310.76 M |
| 10/17/2025 | $24.62 | $24.60 (-0.08%) | $24.62 | $24.58 | 1.70 K | $310.25 M |
| 10/16/2025 | $24.68 | $24.62 (-0.24%) | $24.68 | $24.62 | 1.80 K | $313.81 M |
| 10/15/2025 | $24.62 | $24.62 (0%) | $24.65 | $24.62 | 6.40 K | $313.30 M |
| 10/14/2025 | $24.56 | $24.51 (-0.2%) | $24.66 | $24.51 | 2.40 K | $315.33 M |
| 10/13/2025 | $24.56 | $24.56 (0%) | $24.56 | $24.56 | 200 | $320.16 M |
| 10/10/2025 | $24.65 | $24.61 (-0.16%) | $24.65 | $24.55 | 3.60 K | $317.62 M |
| 10/09/2025 | $24.63 | $24.60 (-0.12%) | $24.63 | $24.60 | 800 | $322.96 M |
| 10/08/2025 | $24.65 | $24.61 (-0.16%) | $24.65 | $24.61 | 2.00 K | $324.48 M |
| 10/07/2025 | $24.69 | $24.65 (-0.16%) | $24.70 | $24.65 | 4.20 K | $323.72 M |
| 10/06/2025 | $24.56 | $24.67 (0.45%) | $24.67 | $24.56 | 2.00 K | $328.55 M |
| 10/03/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.57 | 8.53 K | $334.39 M |
| 10/02/2025 | $24.64 | $24.61 (-0.12%) | $24.64 | $24.61 | 301 | $339.73 M |
| 10/01/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 1.94 K | $339.47 M |
| 09/30/2025 | $24.69 | $24.65 (-0.16%) | $24.69 | $24.65 | 2.11 K | $342.01 M |
| 09/29/2025 | $24.61 | $24.59 (-0.08%) | $24.70 | $24.59 | 1.80 K | $337.69 M |
| 09/26/2025 | $24.55 | $24.59 (0.16%) | $24.59 | $24.55 | 538 | $337.19 M |
| 09/25/2025 | $24.72 | $24.68 (-0.16%) | $24.73 | $24.68 | 3.22 K | $333.63 M |
| 09/24/2025 | $24.68 | $24.67 (-0.04%) | $24.71 | $24.66 | 2.02 K | $337.19 M |
| 09/23/2025 | $24.70 | $24.68 (-0.08%) | $24.70 | $24.67 | 1.03 K | $336.42 M |
| 09/22/2025 | $24.71 | $24.72 (0.04%) | $24.72 | $24.67 | 4.64 K | $334.39 M |
| 09/19/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 500 | $338.71 M |
| 09/18/2025 | $24.52 | $24.67 (0.61%) | $24.67 | $24.52 | 2.35 K | $332.10 M |
| 09/17/2025 | $24.60 | $24.55 (-0.2%) | $24.62 | $24.54 | 2.40 K | $331.85 M |
| 09/16/2025 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 35 | $333.38 M |
| 09/15/2025 | $24.61 | $24.61 (0%) | $24.77 | $24.55 | 4.41 K | $337.44 M |
| 09/12/2025 | $24.64 | $24.67 (0.12%) | $24.70 | $24.64 | 2.22 K | $339.98 M |
| 09/11/2025 | $24.63 | $24.65 (0.08%) | $24.70 | $24.63 | 1.91 K | $339.47 M |
| 09/10/2025 | $24.61 | $24.63 (0.08%) | $24.63 | $24.61 | 2.00 K | $335.66 M |
| 09/09/2025 | $24.61 | $24.70 (0.37%) | $24.80 | $24.61 | 5.94 K | $337.44 M |
| 09/08/2025 | $24.77 | $24.68 (-0.36%) | $24.77 | $24.68 | 1.50 K | $347.35 M |
| 09/05/2025 | $24.64 | $24.65 (0.04%) | $24.72 | $24.63 | 1.70 K | $350.15 M |
| 09/04/2025 | $24.58 | $24.60 (0.08%) | $24.60 | $24.56 | 1.53 K | $353.45 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.
