5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+0.32%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.17 | $25.18 (0.04%) | $25.20 | $25.17 | 41.73 K | $258.16 M |
| 02/17/2026 | $25.18 | $25.20 (0.08%) | $25.21 | $25.17 | 44.00 K | $253.16 M |
| 02/13/2026 | $25.17 | $25.22 (0.2%) | $25.35 | $25.17 | 23.50 K | $254.16 M |
| 02/12/2026 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.17 | 13.64 K | $257.91 M |
| 02/11/2026 | $25.19 | $25.21 (0.08%) | $25.26 | $25.19 | 8.90 K | $258.16 M |
| 02/10/2026 | $25.17 | $25.19 (0.08%) | $25.21 | $25.17 | 8.13 K | $250.91 M |
| 02/09/2026 | $25.17 | $25.17 (0%) | $25.20 | $25.16 | 27.00 K | $253.91 M |
| 02/06/2026 | $25.34 | $25.32 (-0.08%) | $25.34 | $25.27 | 24.40 K | $259.42 M |
| 02/05/2026 | $25.25 | $25.26 (0.04%) | $25.32 | $25.22 | 39.90 K | $258.16 M |
| 02/04/2026 | $25.24 | $25.26 (0.08%) | $25.31 | $25.24 | 39.31 K | $266.92 M |
| 02/03/2026 | $25.29 | $25.24 (-0.2%) | $25.30 | $25.24 | 45.30 K | $264.92 M |
| 02/02/2026 | $25.22 | $25.30 (0.32%) | $25.34 | $25.21 | 74.30 K | $271.17 M |
| 01/30/2026 | $25.19 | $25.21 (0.08%) | $25.23 | $25.18 | 20.10 K | $272.92 M |
| 01/29/2026 | $25.18 | $25.18 (0%) | $25.20 | $25.16 | 20.31 K | $283.18 M |
| 01/28/2026 | $25.16 | $25.18 (0.08%) | $25.19 | $25.16 | 24.50 K | $281.68 M |
| 01/27/2026 | $25.22 | $25.16 (-0.24%) | $25.22 | $25.16 | 12.20 K | $278.93 M |
| 01/26/2026 | $25.21 | $25.20 (-0.04%) | $25.22 | $25.17 | 22.70 K | $281.43 M |
| 01/23/2026 | $25.17 | $25.22 (0.2%) | $25.22 | $25.15 | 23.90 K | $282.68 M |
| 01/22/2026 | $25.19 | $25.21 (0.08%) | $25.21 | $25.18 | 20.92 K | $282.68 M |
| 01/21/2026 | $25.16 | $25.17 (0.04%) | $25.21 | $25.16 | 41.70 K | $279.43 M |
| 01/20/2026 | $25.18 | $25.21 (0.12%) | $25.21 | $25.16 | 33.61 K | $277.43 M |
| 01/16/2026 | $25.25 | $25.14 (-0.44%) | $25.25 | $25.14 | 53.40 K | $279.43 M |
| 01/15/2026 | $25.20 | $25.19 (-0.04%) | $25.25 | $25.14 | 40.90 K | $278.43 M |
| 01/14/2026 | $25.20 | $25.18 (-0.08%) | $25.23 | $25.17 | 25.10 K | $279.18 M |
| 01/13/2026 | $25.25 | $25.22 (-0.12%) | $25.31 | $25.17 | 28.91 K | $276.18 M |
| 01/12/2026 | $25.13 | $25.20 (0.28%) | $25.20 | $25.09 | 57.32 K | $275.43 M |
| 01/09/2026 | $25.26 | $25.25 (-0.04%) | $25.27 | $25.23 | 27.84 K | $280.93 M |
| 01/08/2026 | $25.25 | $25.26 (0.04%) | $25.33 | $25.25 | 20.80 K | $277.18 M |
| 01/07/2026 | $25.20 | $25.29 (0.36%) | $25.33 | $25.20 | 78.80 K | $274.42 M |
| 01/06/2026 | $25.23 | $25.23 (0%) | $25.26 | $25.20 | 49.70 K | $280.18 M |
| 01/05/2026 | $25.23 | $25.26 (0.12%) | $25.26 | $25.22 | 41.94 K | $282.68 M |
| 01/02/2026 | $25.18 | $25.22 (0.16%) | $25.23 | $25.18 | 44.73 K | $284.18 M |
| 12/31/2025 | $25.18 | $25.19 (0.04%) | $25.21 | $25.18 | 30.80 K | $285.43 M |
| 12/30/2025 | $25.13 | $25.16 (0.12%) | $25.21 | $25.13 | 45.04 K | $284.43 M |
| 12/29/2025 | $25.14 | $25.13 (-0.04%) | $25.19 | $25.10 | 59.14 K | $282.93 M |
| 12/26/2025 | $25.15 | $25.15 (0%) | $25.17 | $25.14 | 40.80 K | $287.93 M |
| 12/24/2025 | $25.12 | $25.14 (0.08%) | $25.14 | $25.09 | 20.71 K | $288.93 M |
| 12/23/2025 | $25.14 | $25.12 (-0.08%) | $25.16 | $25.05 | 51.44 K | $286.68 M |
| 12/22/2025 | $25.17 | $25.15 (-0.08%) | $25.21 | $25.12 | 49.33 K | $287.68 M |
| 12/19/2025 | $25.19 | $25.19 (0%) | $25.24 | $25.17 | 61.00 K | $284.43 M |
| 12/18/2025 | $25.19 | $25.18 (-0.04%) | $25.26 | $25.18 | 37.60 K | $276.68 M |
| 12/17/2025 | $25.18 | $25.23 (0.2%) | $25.25 | $25.18 | 49.10 K | $278.43 M |
| 12/16/2025 | $25.19 | $25.18 (-0.04%) | $25.23 | $25.17 | 43.50 K | $277.18 M |
| 12/15/2025 | $25.18 | $25.18 (0%) | $25.25 | $25.15 | 53.82 K | $274.42 M |
| 12/12/2025 | $25.14 | $25.18 (0.16%) | $25.18 | $25.10 | 22.04 K | $273.67 M |
| 12/11/2025 | $25.13 | $25.12 (-0.04%) | $25.24 | $25.08 | 73.74 K | $277.68 M |
| 12/10/2025 | $25.22 | $25.30 (0.32%) | $25.34 | $25.22 | 40.20 K | $277.93 M |
| 12/09/2025 | $25.35 | $25.26 (-0.36%) | $25.35 | $25.24 | 23.00 K | $280.18 M |
| 12/08/2025 | $25.27 | $25.25 (-0.08%) | $25.30 | $25.21 | 35.81 K | $280.18 M |
| 12/05/2025 | $25.29 | $25.27 (-0.08%) | $25.39 | $25.25 | 45.53 K | $282.68 M |
| 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 |
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.
