5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
-0.76%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
-0.24%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $24.86 | $24.82 (-0.16%) | $24.92 | $24.81 | 10,700 | $524.92 M |
| 04/16/2025 | $24.92 | $24.86 (-0.24%) | $24.92 | $24.84 | 16,300 | $525.77 M |
| 04/15/2025 | $24.92 | $24.87 (-0.2%) | $24.92 | $24.85 | 17,942 | $525.98 M |
| 04/14/2025 | $24.90 | $24.87 (-0.12%) | $24.90 | $24.79 | 22,105 | $525.98 M |
| 04/11/2025 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.70 | 29,640 | $527.04 M |
| 04/10/2025 | $24.68 | $24.95 (1.09%) | $24.98 | $24.60 | 70,500 | $527.67 M |
| 04/09/2025 | $24.95 | $24.93 (-0.08%) | $25.02 | $24.75 | 54,000 | $527.25 M |
| 04/08/2025 | $25.05 | $24.89 (-0.64%) | $25.05 | $24.81 | 45,743 | $526.40 M |
| 04/07/2025 | $24.60 | $24.83 (0.93%) | $24.83 | $24.47 | 55,900 | $525.14 M |
| 04/04/2025 | $25.05 | $24.75 (-1.2%) | $25.10 | $23.75 | 95,500 | $523.44 M |
| 04/03/2025 | $25.03 | $25.01 (-0.08%) | $25.10 | $25.00 | 35,000 | $528.94 M |
| 04/02/2025 | $25.06 | $25.08 (0.08%) | $25.13 | $25.06 | 15,916 | $530.42 M |
| 04/01/2025 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.08 | 38,570 | $531.27 M |
| 03/31/2025 | $24.99 | $25.07 (0.32%) | $25.08 | $24.99 | 108,448 | $530.21 M |
| 03/28/2025 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.00 | 19,837 | $528.94 M |
| 03/27/2025 | $25.07 | $25.01 (-0.24%) | $25.07 | $25.00 | 16,717 | $528.94 M |
| 03/26/2025 | $25.01 | $25.02 (0.04%) | $25.03 | $25.00 | 18,300 | $529.15 M |
| 03/25/2025 | $25.00 | $25.01 (0.04%) | $25.03 | $24.98 | 12,911 | $528.94 M |
| 03/24/2025 | $25.00 | $25.02 (0.08%) | $25.03 | $25.00 | 16,800 | $529.15 M |
| 03/21/2025 | $25.00 | $25.01 (0.04%) | $25.04 | $24.99 | 21,900 | $528.94 M |
| 03/20/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.00 | 20,738 | $529.58 M |
| 03/19/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.02 | 22,813 | $529.58 M |
| 03/18/2025 | $25.08 | $25.05 (-0.12%) | $25.14 | $25.02 | 8,400 | $529.79 M |
| 03/17/2025 | $25.00 | $25.05 (0.2%) | $25.09 | $25.00 | 26,529 | $529.79 M |
| 03/14/2025 | $25.12 | $24.99 (-0.52%) | $25.16 | $24.99 | 26,842 | $528.52 M |
| 03/13/2025 | $25.15 | $24.98 (-0.68%) | $25.17 | $24.92 | 47,717 | $528.31 M |
| 03/12/2025 | $25.11 | $25.12 (0.04%) | $25.19 | $25.05 | 31,800 | $531.27 M |
| 03/11/2025 | $25.07 | $25.13 (0.24%) | $25.16 | $25.04 | 23,329 | $531.48 M |
| 03/10/2025 | $25.23 | $25.14 (-0.36%) | $25.23 | $25.11 | 40,300 | $531.69 M |
| 03/07/2025 | $25.21 | $25.14 (-0.28%) | $25.21 | $25.11 | 16,138 | $531.69 M |
| 03/06/2025 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.09 | 15,200 | $531.69 M |
| 03/05/2025 | $25.05 | $25.14 (0.36%) | $25.15 | $25.05 | 16,900 | $531.69 M |
| 03/04/2025 | $25.09 | $25.09 (0%) | $25.12 | $24.98 | 32,600 | $530.63 M |
| 03/03/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.03 | 23,800 | $529.79 M |
| 02/28/2025 | $25.03 | $25.03 (0%) | $25.10 | $25.00 | 48,440 | $529.37 M |
| 02/27/2025 | $25.12 | $25.02 (-0.4%) | $25.12 | $25.02 | 20,331 | $529.15 M |
| 02/26/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $24.85 | 15,200 | $530.00 M |
| 02/25/2025 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.05 | 14,900 | $530.00 M |
| 02/24/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.00 | 39,118 | $530.42 M |
| 02/21/2025 | $25.06 | $25.02 (-0.16%) | $25.11 | $25.02 | 16,700 | $529.15 M |
| 02/20/2025 | $25.03 | $25.05 (0.08%) | $25.11 | $25.03 | 9,307 | $529.79 M |
| 02/19/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.04 | 6,800 | $530.21 M |
| 02/18/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.04 | 11,416 | $530.63 M |
| 02/14/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.02 | 11,918 | $529.79 M |
| 02/13/2025 | $25.07 | $25.03 (-0.16%) | $25.07 | $25.03 | 22,302 | $529.37 M |
| 02/12/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.04 | 4,500 | $530.85 M |
| 02/11/2025 | $25.07 | $25.10 (0.12%) | $25.10 | $25.03 | 3,400 | $530.85 M |
| 02/10/2025 | $25.02 | $25.07 (0.2%) | $25.10 | $24.99 | 17,910 | $530.21 M |
| 02/07/2025 | $25.09 | $25.08 (-0.04%) | $25.14 | $25.08 | 14,900 | $530.42 M |
| 02/06/2025 | $25.12 | $25.12 (0%) | $25.16 | $25.09 | 13,622 | $531.27 M |
| 02/05/2025 | $25.14 | $25.10 (-0.16%) | $25.17 | $25.07 | 30,500 | $530.85 M |
| 02/04/2025 | $25.08 | $25.15 (0.28%) | $25.17 | $25.06 | 22,000 | $531.90 M |
| 02/03/2025 | $25.05 | $25.06 (0.04%) | $25.07 | $25.03 | 44,100 | $530.00 M |
| 01/31/2025 | $25.04 | $25.04 (0%) | $25.05 | $25.03 | 27,800 | $529.58 M |
| 01/30/2025 | $25.05 | $25.04 (-0.04%) | $25.07 | $25.03 | 11,545 | $529.58 M |
| 01/29/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.05 | 6,449 | $530.21 M |
| 01/28/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.07 | 7,406 | $530.21 M |
| 01/27/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.05 | 13,100 | $530.21 M |
| 01/24/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.05 | 14,100 | $530.00 M |
| 01/23/2025 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.03 | 17,432 | $529.58 M |
| 01/22/2025 | $25.06 | $25.06 (0%) | $25.09 | $25.03 | 14,100 | $530.00 M |
| 01/21/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.01 | 33,639 | $529.37 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.
