5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
+1.12%
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 |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.35 | $25.28 (-0.28%) | $25.35 | $25.26 | 21.83 K | $283.68 M |
| 12/03/2025 | $25.25 | $25.30 (0.2%) | $25.34 | $25.25 | 19.35 K | $284.43 M |
| 12/02/2025 | $25.27 | $25.29 (0.08%) | $25.34 | $25.27 | 52.80 K | $284.18 M |
| 12/01/2025 | $25.33 | $25.29 (-0.16%) | $25.34 | $25.27 | 43.04 K | $285.93 M |
| 11/28/2025 | $25.29 | $25.32 (0.12%) | $25.33 | $25.29 | 12.73 K | $290.18 M |
| 11/26/2025 | $25.26 | $25.29 (0.12%) | $25.33 | $25.25 | 53.32 K | $295.26 M |
| 11/25/2025 | $25.33 | $25.27 (-0.24%) | $25.33 | $25.27 | 44.84 K | $294.50 M |
| 11/24/2025 | $25.31 | $25.33 (0.08%) | $25.35 | $25.27 | 74.30 K | $293.48 M |
| 11/21/2025 | $25.20 | $25.24 (0.16%) | $25.42 | $25.20 | 68.50 K | $283.32 M |
| 11/20/2025 | $25.15 | $25.19 (0.16%) | $25.22 | $25.15 | 29.82 K | $282.56 M |
| 11/19/2025 | $25.21 | $25.18 (-0.12%) | $25.21 | $25.15 | 33.70 K | $285.10 M |
| 11/18/2025 | $25.16 | $25.17 (0.04%) | $25.19 | $25.14 | 27.71 K | $287.89 M |
| 11/17/2025 | $25.08 | $25.16 (0.32%) | $25.20 | $25.05 | 70.44 K | $289.67 M |
| 11/14/2025 | $25.25 | $25.05 (-0.79%) | $25.25 | $25.03 | 96.62 K | $297.55 M |
| 11/13/2025 | $25.15 | $25.21 (0.24%) | $25.49 | $25.12 | 42.92 K | $304.41 M |
| 11/12/2025 | $25.17 | $25.14 (-0.12%) | $25.23 | $25.13 | 18.41 K | $305.42 M |
| 11/11/2025 | $25.17 | $25.23 (0.24%) | $25.30 | $25.11 | 55.51 K | $305.42 M |
| 11/10/2025 | $25.15 | $25.16 (0.04%) | $25.19 | $25.11 | 41.67 K | $308.47 M |
| 11/07/2025 | $25.30 | $25.28 (-0.08%) | $25.30 | $25.21 | 17.94 K | $311.78 M |
| 11/06/2025 | $25.18 | $25.27 (0.36%) | $25.28 | $25.18 | 28.90 K | $313.05 M |
| 11/05/2025 | $25.22 | $25.26 (0.16%) | $25.26 | $25.20 | 23.82 K | $315.08 M |
| 11/04/2025 | $25.20 | $25.22 (0.08%) | $25.24 | $25.20 | 15.50 K | $314.57 M |
| 11/03/2025 | $25.18 | $25.22 (0.16%) | $25.23 | $25.18 | 13.00 K | $318.89 M |
| 10/31/2025 | $25.24 | $25.23 (-0.04%) | $25.25 | $25.18 | 18.05 K | $329.56 M |
| 10/30/2025 | $25.24 | $25.19 (-0.2%) | $25.26 | $25.19 | 31.20 K | $324.99 M |
| 10/29/2025 | $25.20 | $25.19 (-0.04%) | $25.23 | $25.16 | 15.13 K | $322.70 M |
| 10/28/2025 | $25.16 | $25.17 (0.04%) | $25.19 | $25.16 | 13.80 K | $323.97 M |
| 10/27/2025 | $25.16 | $25.19 (0.12%) | $25.23 | $25.16 | 20.00 K | $322.70 M |
| 10/24/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.17 | 11.90 K | $322.70 M |
| 10/23/2025 | $25.17 | $25.21 (0.16%) | $25.21 | $25.11 | 9.50 K | $319.15 M |
| 10/22/2025 | $25.10 | $25.17 (0.28%) | $25.17 | $25.10 | 10.70 K | $313.05 M |
| 10/21/2025 | $25.10 | $25.15 (0.2%) | $25.17 | $25.10 | 21.23 K | $311.01 M |
| 10/20/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.05 | 21.30 K | $310.76 M |
| 10/17/2025 | $25.05 | $25.07 (0.08%) | $25.11 | $25.04 | 16.31 K | $310.25 M |
| 10/16/2025 | $25.06 | $25.06 (0%) | $25.12 | $25.05 | 38.30 K | $313.81 M |
| 10/15/2025 | $25.04 | $25.07 (0.12%) | $25.15 | $25.03 | 22.20 K | $313.30 M |
| 10/14/2025 | $25.01 | $25.06 (0.2%) | $25.06 | $24.99 | 58.13 K | $315.33 M |
| 10/13/2025 | $25.15 | $25.14 (-0.04%) | $25.17 | $25.05 | 33.10 K | $320.16 M |
| 10/10/2025 | $25.14 | $25.15 (0.04%) | $25.18 | $25.11 | 39.00 K | $317.62 M |
| 10/09/2025 | $25.10 | $25.14 (0.16%) | $25.14 | $25.10 | 15.53 K | $322.96 M |
| 10/08/2025 | $25.11 | $25.17 (0.24%) | $25.17 | $25.10 | 39.60 K | $324.48 M |
| 10/07/2025 | $25.12 | $25.11 (-0.04%) | $25.13 | $25.06 | 34.70 K | $323.72 M |
| 10/06/2025 | $25.08 | $25.08 (0%) | $25.12 | $25.04 | 48.60 K | $328.55 M |
| 10/03/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.01 | 31.91 K | $334.39 M |
| 10/02/2025 | $25.06 | $25.02 (-0.16%) | $25.06 | $25.01 | 71.00 K | $339.73 M |
| 10/01/2025 | $25.04 | $25.04 (0%) | $25.07 | $25.03 | 37.34 K | $339.47 M |
| 09/30/2025 | $25.02 | $25.01 (-0.04%) | $25.04 | $25.00 | 41.10 K | $342.01 M |
| 09/29/2025 | $25.04 | $25.03 (-0.04%) | $25.07 | $25.02 | 46.20 K | $337.69 M |
| 09/26/2025 | $25.06 | $25.03 (-0.12%) | $25.06 | $25.02 | 29.80 K | $337.19 M |
| 09/25/2025 | $25.04 | $25.03 (-0.04%) | $25.06 | $25.01 | 24.80 K | $333.63 M |
| 09/24/2025 | $25.03 | $25.02 (-0.04%) | $25.04 | $25.00 | 93.60 K | $337.19 M |
| 09/23/2025 | $25.04 | $25.02 (-0.08%) | $25.07 | $25.02 | 56.50 K | $336.42 M |
| 09/22/2025 | $25.06 | $25.04 (-0.08%) | $25.07 | $25.02 | 58.13 K | $334.39 M |
| 09/19/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.01 | 55.22 K | $338.71 M |
| 09/18/2025 | $25.07 | $25.05 (-0.08%) | $25.11 | $25.04 | 40.72 K | $332.10 M |
| 09/17/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.04 | 57.70 K | $331.85 M |
| 09/16/2025 | $25.14 | $25.11 (-0.12%) | $25.14 | $25.10 | 22.30 K | $333.38 M |
| 09/15/2025 | $25.14 | $25.09 (-0.2%) | $25.14 | $25.09 | 31.70 K | $337.44 M |
| 09/12/2025 | $25.10 | $25.10 (0%) | $25.11 | $25.08 | 47.80 K | $339.98 M |
| 09/11/2025 | $25.08 | $25.12 (0.16%) | $25.15 | $25.07 | 57.80 K | $339.47 M |
| 09/10/2025 | $25.09 | $25.14 (0.2%) | $25.15 | $25.09 | 43.72 K | $335.66 M |
| 09/09/2025 | $25.21 | $25.25 (0.16%) | $25.26 | $25.21 | 28.20 K | $337.44 M |
| 09/08/2025 | $25.21 | $25.25 (0.16%) | $25.28 | $25.20 | 32.82 K | $347.35 M |
| 09/05/2025 | $25.12 | $25.19 (0.28%) | $25.20 | $25.08 | 24.30 K | $350.15 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.
