5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-0.04%
6 MONTH PERFORMANCE
-0.16%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.44%
Eagle Point Income Company Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.97 | 3.60 K | $393.10 M |
05/29/2025 | $24.90 | $24.99 (0.36%) | $25.05 | $24.88 | 9.12 K | $393.10 M |
05/28/2025 | $24.85 | $24.95 (0.4%) | $25.05 | $24.85 | 19.00 K | $392.47 M |
05/27/2025 | $24.90 | $24.89 (-0.04%) | $24.90 | $24.85 | 3.82 K | $391.52 M |
05/23/2025 | $24.89 | $24.88 (-0.04%) | $24.90 | $24.86 | 4.63 K | $391.37 M |
05/22/2025 | $24.86 | $24.88 (0.08%) | $24.88 | $24.85 | 1.50 K | $391.37 M |
05/21/2025 | $24.83 | $24.82 (-0.04%) | $24.83 | $24.82 | 737 | $390.42 M |
05/20/2025 | $24.89 | $24.85 (-0.16%) | $24.89 | $24.80 | 20.11 K | $390.89 M |
05/19/2025 | $24.88 | $24.89 (0.04%) | $24.90 | $24.84 | 3.93 K | $391.52 M |
05/16/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.77 | 1.71 K | $390.89 M |
05/15/2025 | $24.84 | $24.82 (-0.08%) | $24.85 | $24.80 | 4.20 K | $390.42 M |
05/14/2025 | $24.76 | $24.83 (0.28%) | $24.83 | $24.76 | 18.43 K | $390.58 M |
05/13/2025 | $24.80 | $24.77 (-0.12%) | $24.80 | $24.71 | 12.92 K | $389.64 M |
05/12/2025 | $24.72 | $24.78 (0.24%) | $24.81 | $24.64 | 9.20 K | $389.79 M |
05/09/2025 | $24.93 | $24.88 (-0.2%) | $24.94 | $24.82 | 6.61 K | $391.37 M |
05/08/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.94 | 4.50 K | $392.47 M |
05/07/2025 | $24.90 | $24.98 (0.32%) | $24.98 | $24.89 | 3.50 K | $392.94 M |
05/06/2025 | $24.87 | $24.95 (0.32%) | $24.96 | $24.85 | 5.44 K | $392.47 M |
05/05/2025 | $24.95 | $24.87 (-0.32%) | $24.95 | $24.87 | 5.10 K | $391.21 M |
05/02/2025 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 500 | $391.21 M |
05/01/2025 | $24.88 | $24.91 (0.12%) | $24.95 | $24.88 | 1.40 K | $391.84 M |
04/30/2025 | $24.79 | $24.80 (0.04%) | $24.82 | $24.79 | 918 | $390.11 M |
04/29/2025 | $24.79 | $24.78 (-0.04%) | $24.79 | $24.64 | 3.03 K | $389.79 M |
04/28/2025 | $24.80 | $24.77 (-0.12%) | $24.80 | $24.74 | 4.54 K | $389.64 M |
04/25/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 401 | $390.11 M |
04/24/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.73 | 15.70 K | $389.32 M |
04/23/2025 | $24.89 | $24.79 (-0.4%) | $24.89 | $24.72 | 3.90 K | $389.95 M |
04/22/2025 | $24.67 | $24.76 (0.36%) | $24.78 | $24.65 | 1.03 K | $389.48 M |
04/21/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 38.89 K | $389.16 M |
04/17/2025 | $24.80 | $24.74 (-0.24%) | $24.87 | $24.70 | 3.70 K | $389.16 M |
04/16/2025 | $24.63 | $24.87 (0.97%) | $24.90 | $24.63 | 2.15 K | $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 | 1.40 K | $388.53 M |
04/11/2025 | $24.65 | $24.50 (-0.61%) | $24.65 | $24.45 | 2.40 K | $385.39 M |
04/10/2025 | $24.71 | $24.39 (-1.3%) | $24.75 | $24.34 | 32.60 K | $383.66 M |
04/09/2025 | $24.59 | $24.87 (1.14%) | $24.92 | $24.59 | 11.70 K | $391.21 M |
04/08/2025 | $24.52 | $24.75 (0.94%) | $24.82 | $24.52 | 15.10 K | $389.32 M |
04/07/2025 | $24.35 | $24.42 (0.29%) | $24.71 | $24.15 | 18.42 K | $384.13 M |
04/04/2025 | $24.98 | $24.35 (-2.52%) | $24.98 | $23.63 | 25.70 K | $383.03 M |
04/03/2025 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.85 | 2.43 K | $391.05 M |
04/02/2025 | $24.83 | $24.94 (0.44%) | $25.00 | $24.83 | 11.90 K | $392.31 M |
04/01/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.83 | 6.40 K | $391.99 M |
03/31/2025 | $25.00 | $24.83 (-0.68%) | $25.00 | $24.83 | 49.10 K | $390.58 M |
03/28/2025 | $24.86 | $24.93 (0.28%) | $24.95 | $24.86 | 1.50 K | $392.15 M |
03/27/2025 | $24.92 | $24.93 (0.04%) | $24.99 | $24.88 | 1.72 K | $392.15 M |
03/26/2025 | $24.89 | $24.88 (-0.04%) | $24.93 | $24.85 | 5.90 K | $391.37 M |
03/25/2025 | $24.93 | $24.90 (-0.12%) | $24.93 | $24.90 | 2.90 K | $391.68 M |
03/24/2025 | $24.92 | $24.93 (0.04%) | $24.93 | $24.90 | 2.60 K | $392.15 M |
03/21/2025 | $24.91 | $24.93 (0.08%) | $24.93 | $24.90 | 5.02 K | $392.15 M |
03/20/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.92 | 10.40 K | $391.99 M |
03/19/2025 | $24.97 | $24.92 (-0.2%) | $24.97 | $24.92 | 4.03 K | $391.99 M |
03/18/2025 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.95 | 4.44 K | $392.62 M |
03/17/2025 | $25.00 | $24.94 (-0.24%) | $25.01 | $24.93 | 3.75 K | $392.31 M |
03/14/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.91 | 1.33 K | $393.25 M |
03/13/2025 | $24.94 | $24.93 (-0.04%) | $24.94 | $24.93 | 7.13 K | $392.15 M |
03/12/2025 | $24.98 | $24.94 (-0.16%) | $24.99 | $24.92 | 12.70 K | $392.31 M |
03/11/2025 | $24.94 | $24.94 (0%) | $25.00 | $24.85 | 7.40 K | $392.31 M |
03/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.96 | 8.10 K | $393.25 M |
03/07/2025 | $25.18 | $25.05 (-0.52%) | $25.18 | $24.93 | 5.50 K | $394.04 M |
03/06/2025 | $24.98 | $24.96 (-0.08%) | $25.10 | $24.96 | 3.20 K | $392.62 M |
03/05/2025 | $25.00 | $24.98 (-0.08%) | $25.05 | $24.96 | 8.10 K | $392.94 M |
03/04/2025 | $24.95 | $24.91 (-0.16%) | $24.99 | $24.85 | 21.10 K | $391.84 M |
03/03/2025 | $25.00 | $24.93 (-0.28%) | $25.02 | $24.93 | 8.41 K | $392.15 M |