5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
-0.80%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $24.94 | $24.95 (0.04%) | $24.99 | $24.90 | 3,975 | $392.47 M |
| 01/13/2025 | $24.80 | $25.11 (1.25%) | $25.11 | $24.80 | 6,000 | $394.98 M |
| 01/10/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.02 | 8,500 | $395.14 M |
| 01/08/2025 | $25.01 | $25.10 (0.36%) | $25.11 | $25.01 | 5,200 | $394.83 M |
| 01/07/2025 | $25.05 | $25.05 (0%) | $25.10 | $24.90 | 17,500 | $394.04 M |
| 01/06/2025 | $25.03 | $25.03 (0%) | $25.08 | $25.00 | 7,244 | $393.73 M |
| 01/03/2025 | $25.01 | $25.03 (0.08%) | $25.08 | $25.01 | 4,139 | $393.73 M |
| 01/02/2025 | $25.03 | $25.01 (-0.08%) | $25.03 | $24.94 | 5,905 | $393.41 M |
| 12/31/2024 | $24.96 | $24.97 (0.04%) | $25.03 | $24.93 | 10,500 | $392.78 M |
| 12/30/2024 | $24.97 | $24.98 (0.04%) | $24.98 | $24.85 | 5,648 | $392.94 M |
| 12/27/2024 | $24.85 | $24.96 (0.44%) | $24.99 | $24.85 | 12,833 | $392.62 M |
| 12/26/2024 | $24.87 | $24.87 (0%) | $24.88 | $24.84 | 1,549 | $391.21 M |
| 12/24/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $390.89 M |
| 12/23/2024 | $24.90 | $24.84 (-0.24%) | $24.90 | $24.77 | 3,100 | $390.74 M |
| 12/20/2024 | $24.86 | $24.89 (0.12%) | $24.90 | $24.80 | 6,900 | $391.52 M |
| 12/19/2024 | $24.87 | $24.83 (-0.16%) | $24.88 | $24.77 | 5,949 | $390.58 M |
| 12/18/2024 | $24.92 | $24.86 (-0.24%) | $24.93 | $24.82 | 15,100 | $391.05 M |
| 12/17/2024 | $24.88 | $24.90 (0.08%) | $24.96 | $24.85 | 3,600 | $391.68 M |
| 12/16/2024 | $24.95 | $24.89 (-0.24%) | $24.98 | $24.89 | 9,600 | $391.52 M |
| 12/13/2024 | $24.90 | $24.96 (0.24%) | $24.98 | $24.90 | 3,421 | $392.62 M |
| 12/12/2024 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.96 | 1,209 | $393.25 M |
| 12/11/2024 | $24.97 | $25.01 (0.16%) | $25.03 | $24.97 | 2,000 | $393.41 M |
| 12/10/2024 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.00 | 5,800 | $394.51 M |
| 12/09/2024 | $25.09 | $25.10 (0.04%) | $25.15 | $25.01 | 1,400 | $394.83 M |
| 12/06/2024 | $25.06 | $25.15 (0.36%) | $25.15 | $25.01 | 4,733 | $395.61 M |
| 12/05/2024 | $25.01 | $25.14 (0.52%) | $25.14 | $25.01 | 1,127 | $395.46 M |
| 12/04/2024 | $24.99 | $25.13 (0.56%) | $25.16 | $24.99 | 5,800 | $395.30 M |
| 12/03/2024 | $25.00 | $25.03 (0.12%) | $25.03 | $24.96 | 13,800 | $393.73 M |
| 12/02/2024 | $25.03 | $24.99 (-0.16%) | $25.03 | $24.98 | 6,700 | $393.10 M |
| 11/29/2024 | $25.06 | $25.03 (-0.12%) | $25.06 | $24.98 | 2,000 | $393.73 M |
| 11/27/2024 | $25.03 | $24.99 (-0.16%) | $25.04 | $24.95 | 5,200 | $393.10 M |
| 11/26/2024 | $24.99 | $24.96 (-0.12%) | $25.02 | $24.96 | 3,608 | $392.62 M |
| 11/25/2024 | $24.99 | $25.00 (0.04%) | $25.00 | $24.96 | 3,926 | $393.25 M |
| 11/22/2024 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 1,846 | $393.25 M |
| 11/21/2024 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.95 | 3,434 | $392.62 M |
| 11/20/2024 | $24.98 | $25.00 (0.08%) | $25.01 | $24.96 | 3,820 | $393.25 M |
| 11/19/2024 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.95 | 3,530 | $393.25 M |
| 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 |