-
5 DAY PERFORMANCE
-0.08% -
1 MONTH PERFORMANCE
-0.04% -
3 MONTH PERFORMANCE
+0.77% -
6 MONTH PERFORMANCE
-0.48% -
YEAR-TO-DATE PERFORMANCE
+0.12% -
1 YEAR PERFORMANCE
+0.36%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.97 | $24.98 (0.04%) | $24.98 | $24.94 | 2,281 | $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 |
| 08/16/2024 | $24.75 | $24.79 (0.16%) | $24.88 | $24.75 | 1,219 | $321.24 M |
| 08/15/2024 | $24.82 | $24.75 (-0.28%) | $24.83 | $24.75 | 2,708 | $320.72 M |
| 08/14/2024 | $24.81 | $24.79 (-0.08%) | $24.84 | $24.71 | 2,400 | $321.24 M |
| 08/13/2024 | $24.88 | $24.76 (-0.48%) | $24.88 | $24.74 | 7,710 | $320.85 M |
| 08/12/2024 | $24.86 | $24.85 (-0.04%) | $24.89 | $24.85 | 700 | $322.01 M |
| 08/09/2024 | $24.92 | $24.89 (-0.12%) | $24.92 | $24.87 | 3,600 | $322.53 M |
| 08/08/2024 | $24.90 | $24.97 (0.28%) | $24.98 | $24.90 | 4,400 | $323.57 M |
| 08/07/2024 | $24.83 | $24.88 (0.2%) | $24.88 | $24.83 | 3,400 | $322.40 M |
| 08/06/2024 | $24.88 | $24.86 (-0.08%) | $24.88 | $24.67 | 1,300 | $322.14 M |
| 08/05/2024 | $24.91 | $24.78 (-0.52%) | $24.91 | $24.78 | 2,900 | $321.11 M |
| 08/02/2024 | $24.91 | $24.88 (-0.12%) | $24.91 | $24.87 | 2,844 | $273.62 M |
| 08/01/2024 | $24.86 | $24.91 (0.2%) | $24.91 | $24.86 | 2,806 | $273.95 M |
| 07/31/2024 | $24.89 | $24.86 (-0.12%) | $24.90 | $24.86 | 1,436 | $273.40 M |
| 07/30/2024 | $24.83 | $24.85 (0.08%) | $24.89 | $24.83 | 4,417 | $273.29 M |
| 07/29/2024 | $24.84 | $24.81 (-0.12%) | $24.84 | $24.78 | 2,600 | $272.85 M |
| 07/26/2024 | $24.79 | $24.75 (-0.16%) | $24.80 | $24.75 | 3,100 | $272.19 M |
| 07/25/2024 | $24.70 | $24.79 (0.36%) | $24.79 | $24.70 | 2,800 | $272.63 M |
| 07/24/2024 | $24.71 | $24.67 (-0.16%) | $24.80 | $24.67 | 3,200 | $271.31 M |
| 07/23/2024 | $24.84 | $24.80 (-0.16%) | $24.84 | $24.70 | 2,148 | $272.74 M |
| 07/22/2024 | $24.76 | $24.72 (-0.16%) | $24.85 | $24.66 | 9,126 | $271.86 M |
| 07/19/2024 | $24.80 | $24.74 (-0.24%) | $24.80 | $24.74 | 1,908 | $272.08 M |
| 07/18/2024 | $24.75 | $24.80 (0.2%) | $24.84 | $24.73 | 5,901 | $272.74 M |
| 07/17/2024 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.69 | 11,700 | $272.19 M |
| 07/16/2024 | $24.81 | $24.78 (-0.12%) | $24.84 | $24.77 | 6,604 | $272.52 M |
| 07/15/2024 | $24.73 | $24.83 (0.4%) | $24.87 | $24.73 | 6,000 | $273.07 M |
| 07/12/2024 | $24.85 | $24.81 (-0.16%) | $24.87 | $24.81 | 9,033 | $272.85 M |
| 07/11/2024 | $24.83 | $24.85 (0.08%) | $24.85 | $24.83 | 5,100 | $273.29 M |
| 07/10/2024 | $24.90 | $24.89 (-0.04%) | $24.92 | $24.89 | 6,200 | $273.73 M |
| 07/09/2024 | $24.83 | $24.89 (0.24%) | $24.90 | $24.80 | 4,445 | $273.73 M |
| 07/08/2024 | $24.78 | $24.84 (0.24%) | $24.84 | $24.78 | 1,500 | $273.18 M |
| 07/05/2024 | $24.84 | $24.74 (-0.4%) | $24.84 | $24.26 | 6,229 | $272.08 M |
| 07/03/2024 | $24.84 | $24.80 (-0.16%) | $24.84 | $24.80 | 900 | $272.74 M |
| 07/02/2024 | $24.83 | $24.80 (-0.12%) | $24.83 | $24.80 | 2,025 | $272.74 M |
| 07/01/2024 | $24.84 | $24.79 (-0.2%) | $24.84 | $24.75 | 5,016 | $272.63 M |