5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
-0.80%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
+0.57%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.80 | $24.74 (-0.24%) | $24.87 | $24.70 | 3,700 | $389.16 M |
| 04/16/2025 | $24.63 | $24.87 (0.97%) | $24.90 | $24.63 | 2,145 | $391.21 M |
| 04/15/2025 | $24.73 | $24.73 (0%) | $24.73 | $24.73 | 520 | $389.01 M |
| 04/14/2025 | $24.53 | $24.70 (0.69%) | $24.70 | $24.53 | 1,400 | $388.53 M |
| 04/11/2025 | $24.65 | $24.50 (-0.61%) | $24.65 | $24.45 | 2,400 | $385.39 M |
| 04/10/2025 | $24.71 | $24.39 (-1.3%) | $24.75 | $24.34 | 32,600 | $383.66 M |
| 04/09/2025 | $24.59 | $24.87 (1.14%) | $24.92 | $24.59 | 11,700 | $391.21 M |
| 04/08/2025 | $24.52 | $24.75 (0.94%) | $24.82 | $24.52 | 15,100 | $389.32 M |
| 04/07/2025 | $24.35 | $24.42 (0.29%) | $24.71 | $24.15 | 18,423 | $384.13 M |
| 04/04/2025 | $24.98 | $24.35 (-2.52%) | $24.98 | $23.63 | 25,700 | $383.03 M |
| 04/03/2025 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.85 | 2,426 | $391.05 M |
| 04/02/2025 | $24.83 | $24.94 (0.44%) | $25.00 | $24.83 | 11,900 | $392.31 M |
| 04/01/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.83 | 6,400 | $391.99 M |
| 03/31/2025 | $25.00 | $24.83 (-0.68%) | $25.00 | $24.83 | 49,100 | $390.58 M |
| 03/28/2025 | $24.86 | $24.93 (0.28%) | $24.95 | $24.86 | 1,500 | $392.15 M |
| 03/27/2025 | $24.92 | $24.93 (0.04%) | $24.99 | $24.88 | 1,716 | $392.15 M |
| 03/26/2025 | $24.89 | $24.88 (-0.04%) | $24.93 | $24.85 | 5,900 | $391.37 M |
| 03/25/2025 | $24.93 | $24.90 (-0.12%) | $24.93 | $24.90 | 2,900 | $391.68 M |
| 03/24/2025 | $24.92 | $24.93 (0.04%) | $24.93 | $24.90 | 2,600 | $392.15 M |
| 03/21/2025 | $24.91 | $24.93 (0.08%) | $24.93 | $24.90 | 5,024 | $392.15 M |
| 03/20/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.92 | 10,400 | $391.99 M |
| 03/19/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.92 | 4,027 | $391.99 M |
| 03/18/2025 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.95 | 4,435 | $392.62 M |
| 03/17/2025 | $25.00 | $24.94 (-0.24%) | $25.01 | $24.93 | 3,745 | $392.31 M |
| 03/14/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.91 | 1,333 | $393.25 M |
| 03/13/2025 | $24.94 | $24.93 (-0.04%) | $24.94 | $24.93 | 7,134 | $392.15 M |
| 03/12/2025 | $24.98 | $24.94 (-0.16%) | $24.99 | $24.92 | 12,700 | $392.31 M |
| 03/11/2025 | $24.94 | $24.94 (0%) | $25.00 | $24.85 | 7,400 | $392.31 M |
| 03/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.96 | 8,100 | $393.25 M |
| 03/07/2025 | $25.18 | $25.05 (-0.52%) | $25.18 | $24.93 | 5,500 | $394.04 M |
| 03/06/2025 | $24.98 | $24.96 (-0.08%) | $25.10 | $24.96 | 3,200 | $392.62 M |
| 03/05/2025 | $25.00 | $24.98 (-0.08%) | $25.05 | $24.96 | 8,100 | $392.94 M |
| 03/04/2025 | $24.95 | $24.91 (-0.16%) | $24.99 | $24.85 | 21,100 | $391.84 M |
| 03/03/2025 | $25.00 | $24.93 (-0.28%) | $25.02 | $24.93 | 8,412 | $392.15 M |
| 02/28/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.97 | 9,600 | $393.25 M |
| 02/27/2025 | $24.98 | $25.00 (0.08%) | $25.03 | $24.96 | 5,700 | $393.25 M |
| 02/26/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.96 | 1,200 | $393.25 M |
| 02/25/2025 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.98 | 7,100 | $393.25 M |
| 02/24/2025 | $24.96 | $25.05 (0.36%) | $25.09 | $24.95 | 5,039 | $394.04 M |
| 02/21/2025 | $24.97 | $24.96 (-0.04%) | $24.98 | $24.96 | 6,515 | $392.62 M |
| 02/20/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 5,900 | $392.47 M |
| 02/19/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.90 | 10,800 | $392.15 M |
| 02/18/2025 | $25.00 | $25.00 (0%) | $25.02 | $24.98 | 9,700 | $393.25 M |
| 02/14/2025 | $25.00 | $25.02 (0.08%) | $25.02 | $25.00 | 3,100 | $393.57 M |
| 02/13/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 2,244 | $393.25 M |
| 02/12/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 1,023 | $393.88 M |
| 02/11/2025 | $25.02 | $24.96 (-0.24%) | $25.05 | $24.96 | 9,612 | $392.62 M |
| 02/10/2025 | $24.91 | $25.05 (0.56%) | $25.10 | $24.91 | 9,200 | $394.04 M |
| 02/07/2025 | $25.14 | $25.14 (0%) | $25.20 | $25.06 | 2,821 | $395.46 M |
| 02/06/2025 | $25.09 | $25.10 (0.04%) | $25.14 | $25.09 | 2,038 | $394.83 M |
| 02/05/2025 | $25.09 | $25.06 (-0.12%) | $25.09 | $25.01 | 2,100 | $394.20 M |
| 02/04/2025 | $25.01 | $25.06 (0.2%) | $25.06 | $24.99 | 20,620 | $394.20 M |
| 02/03/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.93 | 3,536 | $393.25 M |
| 01/31/2025 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.99 | 3,403 | $393.10 M |
| 01/30/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 2,115 | $393.25 M |
| 01/29/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 2,300 | $393.10 M |
| 01/28/2025 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.98 | 2,900 | $392.94 M |
| 01/27/2025 | $24.99 | $24.95 (-0.16%) | $25.00 | $24.94 | 4,019 | $392.47 M |
| 01/24/2025 | $24.95 | $24.95 (0%) | $24.97 | $24.94 | 4,904 | $392.47 M |
| 01/23/2025 | $24.99 | $24.96 (-0.12%) | $24.99 | $24.94 | 10,816 | $392.62 M |
| 01/22/2025 | $24.95 | $24.95 (0%) | $25.00 | $24.94 | 9,200 | $392.47 M |
| 01/21/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.92 | 12,300 | $392.78 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.
