5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+0.89%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
+0.98%
1 YEAR PERFORMANCE
+3.58%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $24.83 | $24.85 (0.08%) | $24.85 | $24.83 | 1.55 K | |
| 01/28/2026 | $24.76 | $24.75 (-0.02%) | $24.76 | $24.75 | 19 | $281.68 M |
| 01/27/2026 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.75 | 1.30 K | $278.93 M |
| 01/26/2026 | $24.72 | $24.80 (0.32%) | $24.84 | $24.72 | 4.65 K | $281.43 M |
| 01/23/2026 | $24.79 | $24.74 (-0.2%) | $24.83 | $24.74 | 3.40 K | $282.68 M |
| 01/22/2026 | $24.79 | $24.76 (-0.12%) | $24.80 | $24.70 | 6.30 K | $282.68 M |
| 01/21/2026 | $24.78 | $24.75 (-0.12%) | $24.78 | $24.70 | 4.65 K | $279.43 M |
| 01/20/2026 | $24.74 | $24.78 (0.16%) | $24.78 | $24.74 | 2.11 K | $277.43 M |
| 01/16/2026 | $24.78 | $24.78 (0%) | $24.82 | $24.68 | 10.50 K | $279.43 M |
| 01/15/2026 | $24.80 | $24.78 (-0.08%) | $24.85 | $24.73 | 9.70 K | $278.43 M |
| 01/14/2026 | $24.66 | $24.73 (0.28%) | $24.78 | $24.63 | 13.70 K | $279.18 M |
| 01/13/2026 | $24.67 | $24.66 (-0.04%) | $24.67 | $24.66 | 1.60 K | $276.18 M |
| 01/12/2026 | $24.67 | $24.65 (-0.08%) | $24.67 | $24.61 | 9.70 K | $275.43 M |
| 01/09/2026 | $24.70 | $24.72 (0.08%) | $24.72 | $24.70 | 1.42 K | $280.93 M |
| 01/08/2026 | $24.68 | $24.71 (0.12%) | $24.75 | $24.68 | 3.10 K | $277.18 M |
| 01/07/2026 | $24.68 | $24.67 (-0.04%) | $24.68 | $24.64 | 3.30 K | $274.42 M |
| 01/06/2026 | $24.67 | $24.68 (0.04%) | $24.68 | $24.67 | 1.00 K | $280.18 M |
| 01/05/2026 | $24.68 | $24.68 (0%) | $24.68 | $24.63 | 4.90 K | $282.68 M |
| 01/02/2026 | $24.65 | $24.67 (0.08%) | $24.67 | $24.61 | 5.60 K | $284.18 M |
| 12/31/2025 | $24.63 | $24.61 (-0.08%) | $24.66 | $24.58 | 5.54 K | $285.43 M |
| 12/30/2025 | $24.62 | $24.63 (0.04%) | $24.63 | $24.60 | 6.84 K | $284.43 M |
| 12/29/2025 | $24.62 | $24.63 (0.04%) | $24.63 | $24.58 | 2.11 K | $282.93 M |
| 12/26/2025 | $24.58 | $24.57 (-0.04%) | $24.60 | $24.57 | 11.30 K | $287.93 M |
| 12/24/2025 | $24.57 | $24.57 (0%) | $24.57 | $24.57 | 42 | $288.93 M |
| 12/23/2025 | $24.60 | $24.57 (-0.12%) | $24.62 | $24.57 | 5.00 K | $286.68 M |
| 12/22/2025 | $24.62 | $24.60 (-0.08%) | $24.66 | $24.57 | 21.20 K | $287.68 M |
| 12/19/2025 | $24.60 | $24.59 (-0.04%) | $24.63 | $24.59 | 15.03 K | $284.43 M |
| 12/18/2025 | $24.62 | $24.61 (-0.04%) | $24.64 | $24.60 | 5.65 K | $276.68 M |
| 12/17/2025 | $24.63 | $24.60 (-0.12%) | $24.64 | $24.60 | 3.14 K | $278.43 M |
| 12/16/2025 | $24.63 | $24.60 (-0.12%) | $24.64 | $24.58 | 6.43 K | $277.18 M |
| 12/15/2025 | $24.69 | $24.60 (-0.36%) | $24.69 | $24.58 | 6.10 K | $274.42 M |
| 12/12/2025 | $24.69 | $24.69 (0%) | $24.69 | $24.62 | 3.10 K | $273.67 M |
| 12/11/2025 | $24.55 | $24.69 (0.57%) | $24.69 | $24.55 | 5.10 K | $277.68 M |
| 12/10/2025 | $24.61 | $24.70 (0.37%) | $24.70 | $24.61 | 1.02 K | $277.93 M |
| 12/09/2025 | $24.61 | $24.63 (0.08%) | $24.63 | $24.61 | 1.40 K | $280.18 M |
| 12/08/2025 | $24.70 | $24.59 (-0.45%) | $24.70 | $24.59 | 5.10 K | $280.18 M |
| 12/05/2025 | $24.73 | $24.70 (-0.12%) | $24.73 | $24.68 | 4.90 K | $282.68 M |
| 12/04/2025 | $24.67 | $24.67 (0%) | $24.67 | $24.67 | 929 | $283.68 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 |
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.
