-
5 DAY PERFORMANCE
-0.20% -
1 MONTH PERFORMANCE
+0.52% -
3 MONTH PERFORMANCE
+0.77% -
6 MONTH PERFORMANCE
+0.52% -
YEAR-TO-DATE PERFORMANCE
+0.12% -
1 YEAR PERFORMANCE
+0.24%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.96 | 3,822 | $392.94 M |
| 11/15/2024 | $25.03 | $24.96 (-0.28%) | $25.08 | $24.96 | 20,221 | $392.62 M |
| 11/14/2024 | $25.03 | $25.06 (0.12%) | $25.11 | $25.00 | 5,214 | $394.20 M |
| 11/13/2024 | $25.00 | $25.03 (0.12%) | $25.04 | $24.96 | 6,227 | $393.73 M |
| 11/12/2024 | $25.00 | $24.98 (-0.08%) | $25.03 | $24.91 | 12,500 | $392.94 M |
| 11/11/2024 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.00 | 13,400 | $395.30 M |
| 11/08/2024 | $25.15 | $25.15 (0%) | $25.17 | $25.11 | 9,640 | $325.90 M |
| 11/07/2024 | $25.03 | $25.15 (0.48%) | $25.20 | $25.03 | 13,700 | $325.90 M |
| 11/06/2024 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 2,100 | $323.96 M |
| 11/05/2024 | $24.88 | $25.06 (0.72%) | $25.09 | $24.85 | 11,300 | $324.74 M |
| 11/04/2024 | $24.84 | $24.85 (0.04%) | $24.91 | $24.82 | 11,941 | $322.01 M |
| 11/01/2024 | $24.97 | $24.89 (-0.32%) | $24.97 | $24.89 | 2,327 | $322.53 M |
| 10/31/2024 | $24.95 | $24.96 (0.04%) | $24.97 | $24.93 | 4,538 | $323.44 M |
| 10/30/2024 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.89 | 1,700 | $323.05 M |
| 10/29/2024 | $24.93 | $24.96 (0.12%) | $24.96 | $24.87 | 3,328 | $323.44 M |
| 10/28/2024 | $24.94 | $24.95 (0.04%) | $24.99 | $24.88 | 2,404 | $323.31 M |
| 10/25/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 628 | $323.18 M |
| 10/24/2024 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.93 | 3,300 | $323.18 M |
| 10/23/2024 | $24.91 | $24.97 (0.24%) | $24.97 | $24.90 | 1,800 | $323.57 M |
| 10/22/2024 | $24.98 | $24.91 (-0.28%) | $25.00 | $24.89 | 3,700 | $322.79 M |
| 10/21/2024 | $25.00 | $24.94 (-0.24%) | $25.00 | $24.89 | 5,100 | $323.18 M |
| 10/18/2024 | $24.94 | $24.85 (-0.36%) | $24.94 | $24.85 | 6,300 | $322.01 M |
| 10/17/2024 | $24.94 | $24.95 (0.04%) | $24.99 | $24.93 | 3,011 | $323.31 M |
| 10/16/2024 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.93 | 2,700 | $323.57 M |
| 10/15/2024 | $24.93 | $24.94 (0.04%) | $24.97 | $24.93 | 5,637 | $323.18 M |
| 10/14/2024 | $24.95 | $24.93 (-0.08%) | $24.98 | $24.93 | 4,100 | $323.05 M |
| 10/11/2024 | $24.94 | $24.88 (-0.24%) | $25.04 | $24.88 | 9,520 | $322.40 M |
| 10/10/2024 | $24.99 | $24.97 (-0.08%) | $25.06 | $24.97 | 6,300 | $323.57 M |
| 10/09/2024 | $25.01 | $24.98 (-0.12%) | $25.01 | $24.93 | 13,102 | $323.70 M |
| 10/08/2024 | $24.95 | $25.03 (0.32%) | $25.08 | $24.91 | 11,900 | $324.35 M |
| 10/07/2024 | $24.98 | $25.09 (0.44%) | $25.24 | $24.95 | 5,002 | $325.12 M |
| 10/04/2024 | $24.96 | $24.95 (-0.04%) | $24.96 | $24.87 | 17,800 | $323.31 M |
| 10/03/2024 | $24.93 | $24.95 (0.08%) | $24.97 | $24.91 | 7,000 | $323.31 M |
| 10/02/2024 | $24.93 | $24.90 (-0.12%) | $24.93 | $24.88 | 53,741 | $322.66 M |
| 10/01/2024 | $24.98 | $24.91 (-0.28%) | $24.98 | $24.91 | 3,200 | $322.79 M |
| 09/30/2024 | $24.97 | $24.98 (0.04%) | $24.98 | $24.94 | 2,300 | $323.70 M |
| 09/27/2024 | $24.99 | $24.96 (-0.12%) | $24.99 | $24.91 | 2,900 | $323.44 M |
| 09/26/2024 | $25.05 | $25.00 (-0.2%) | $25.05 | $25.00 | 1,451 | $323.96 M |
| 09/25/2024 | $25.00 | $24.99 (-0.04%) | $25.01 | $24.92 | 3,340 | $323.83 M |
| 09/24/2024 | $24.98 | $24.96 (-0.08%) | $24.98 | $24.96 | 1,600 | $323.44 M |
| 09/23/2024 | $25.00 | $25.04 (0.16%) | $25.04 | $24.96 | 1,816 | $324.48 M |
| 09/20/2024 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.96 | 2,600 | $323.44 M |
| 09/19/2024 | $24.98 | $24.95 (-0.12%) | $24.98 | $24.95 | 4,300 | $323.31 M |
| 09/18/2024 | $24.94 | $24.98 (0.16%) | $24.98 | $24.94 | 3,401 | $323.70 M |
| 09/17/2024 | $24.95 | $24.94 (-0.04%) | $24.97 | $24.94 | 4,000 | $323.18 M |
| 09/16/2024 | $24.94 | $24.92 (-0.08%) | $24.95 | $24.86 | 5,646 | $322.92 M |
| 09/13/2024 | $24.98 | $24.93 (-0.2%) | $24.99 | $24.79 | 9,619 | $323.05 M |
| 09/12/2024 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.96 | 5,327 | $323.70 M |
| 09/11/2024 | $25.05 | $25.00 (-0.2%) | $25.16 | $25.00 | 2,202 | $323.96 M |
| 09/10/2024 | $24.99 | $25.03 (0.16%) | $25.08 | $24.91 | 3,800 | $324.35 M |
| 09/09/2024 | $25.10 | $25.00 (-0.4%) | $25.46 | $25.00 | 3,100 | $323.96 M |
| 09/06/2024 | $24.93 | $25.06 (0.52%) | $25.06 | $24.93 | 1,334 | $324.74 M |
| 09/05/2024 | $25.03 | $24.99 (-0.16%) | $25.03 | $24.99 | 3,000 | $323.83 M |
| 09/04/2024 | $25.01 | $25.06 (0.2%) | $25.06 | $25.01 | 1,300 | $324.74 M |
| 09/03/2024 | $25.00 | $25.00 (0%) | $25.00 | $24.90 | 3,032 | $323.96 M |
| 08/30/2024 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 1,016 | $323.83 M |
| 08/29/2024 | $24.90 | $24.90 (0%) | $24.95 | $24.90 | 2,009 | $322.66 M |
| 08/28/2024 | $24.98 | $24.92 (-0.24%) | $24.98 | $24.90 | 3,234 | $322.92 M |
| 08/27/2024 | $24.95 | $24.95 (0%) | $24.98 | $24.95 | 1,500 | $323.31 M |
| 08/26/2024 | $24.91 | $24.96 (0.2%) | $24.96 | $24.91 | 2,242 | $323.44 M |
| 08/23/2024 | $24.93 | $24.91 (-0.08%) | $24.96 | $24.90 | 6,000 | $322.79 M |
| 08/22/2024 | $24.92 | $24.91 (-0.04%) | $24.95 | $24.91 | 3,600 | $322.79 M |
| 08/21/2024 | $24.84 | $24.93 (0.36%) | $24.96 | $24.83 | 4,700 | $323.05 M |
| 08/20/2024 | $24.83 | $24.82 (-0.04%) | $24.84 | $24.82 | 1,014 | $321.63 M |
| 08/19/2024 | $24.80 | $24.81 (0.04%) | $24.81 | $24.80 | 2,300 | $321.50 M |