5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+0.48%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $25.14 | $25.19 (0.2%) | $25.19 | $25.05 | 20.63 K | $532.75 M |
| 05/28/2025 | $25.05 | $25.12 (0.28%) | $25.14 | $25.05 | 12.99 K | $531.27 M |
| 05/27/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.00 | 16.33 K | $529.79 M |
| 05/23/2025 | $25.04 | $25.09 (0.2%) | $25.12 | $25.02 | 14.30 K | $530.63 M |
| 05/22/2025 | $25.05 | $25.06 (0.04%) | $25.07 | $24.99 | 18.10 K | $530.00 M |
| 05/21/2025 | $24.93 | $25.01 (0.32%) | $25.07 | $24.93 | 17.42 K | $528.94 M |
| 05/20/2025 | $24.94 | $24.98 (0.16%) | $24.98 | $24.93 | 19.90 K | $528.31 M |
| 05/19/2025 | $24.95 | $24.95 (0%) | $24.95 | $24.92 | 21.17 K | $527.67 M |
| 05/16/2025 | $24.95 | $24.91 (-0.16%) | $24.95 | $24.90 | 38.10 K | $526.83 M |
| 05/15/2025 | $24.92 | $24.92 (0%) | $24.95 | $24.90 | 19.41 K | $527.04 M |
| 05/14/2025 | $24.98 | $24.92 (-0.24%) | $24.98 | $24.90 | 36.20 K | $527.04 M |
| 05/13/2025 | $24.90 | $24.93 (0.12%) | $25.00 | $24.90 | 24.24 K | $527.25 M |
| 05/12/2025 | $24.95 | $24.92 (-0.12%) | $24.99 | $24.87 | 30.20 K | $527.04 M |
| 05/09/2025 | $25.06 | $25.05 (-0.04%) | $25.10 | $25.00 | 15.40 K | $529.79 M |
| 05/08/2025 | $24.97 | $25.08 (0.44%) | $25.14 | $24.93 | 13.00 K | $530.42 M |
| 05/07/2025 | $24.98 | $25.05 (0.28%) | $25.05 | $24.93 | 21.00 K | $529.79 M |
| 05/06/2025 | $25.00 | $24.96 (-0.16%) | $25.01 | $24.94 | 27.80 K | $527.89 M |
| 05/05/2025 | $25.04 | $25.02 (-0.08%) | $25.06 | $25.01 | 16.90 K | $529.15 M |
| 05/02/2025 | $24.98 | $25.01 (0.12%) | $25.03 | $24.97 | 17.10 K | $528.94 M |
| 05/01/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.95 | 20.51 K | $528.10 M |
| 04/30/2025 | $24.87 | $24.93 (0.24%) | $24.95 | $24.87 | 16.40 K | $527.25 M |
| 04/29/2025 | $24.97 | $24.94 (-0.12%) | $24.97 | $24.90 | 18.24 K | $527.46 M |
| 04/28/2025 | $24.98 | $24.93 (-0.2%) | $24.98 | $24.91 | 20.04 K | $527.25 M |
| 04/25/2025 | $24.89 | $24.91 (0.08%) | $24.92 | $24.86 | 14.85 K | $526.83 M |
| 04/24/2025 | $24.93 | $24.92 (-0.04%) | $24.93 | $24.89 | 16.24 K | $527.04 M |
| 04/23/2025 | $24.88 | $24.93 (0.2%) | $25.03 | $24.88 | 21.40 K | $527.25 M |
| 04/22/2025 | $24.85 | $24.88 (0.12%) | $24.88 | $24.84 | 6.63 K | $526.19 M |
| 04/21/2025 | $24.87 | $24.80 (-0.28%) | $24.87 | $24.78 | 17.31 K | $524.50 M |
| 04/17/2025 | $24.86 | $24.82 (-0.16%) | $24.92 | $24.81 | 10.70 K | $524.92 M |
| 04/16/2025 | $24.92 | $24.86 (-0.24%) | $24.92 | $24.84 | 16.30 K | $525.77 M |
| 04/15/2025 | $24.92 | $24.87 (-0.2%) | $24.92 | $24.85 | 17.94 K | $525.98 M |
| 04/14/2025 | $24.90 | $24.87 (-0.12%) | $24.90 | $24.79 | 22.11 K | $525.98 M |
| 04/11/2025 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.70 | 29.64 K | $527.04 M |
| 04/10/2025 | $24.68 | $24.95 (1.09%) | $24.98 | $24.60 | 70.50 K | $527.67 M |
| 04/09/2025 | $24.95 | $24.93 (-0.08%) | $25.02 | $24.75 | 54.00 K | $527.25 M |
| 04/08/2025 | $25.05 | $24.89 (-0.64%) | $25.05 | $24.81 | 45.74 K | $526.40 M |
| 04/07/2025 | $24.60 | $24.83 (0.93%) | $24.83 | $24.47 | 55.90 K | $525.14 M |
| 04/04/2025 | $25.05 | $24.75 (-1.2%) | $25.10 | $23.75 | 95.50 K | $523.44 M |
| 04/03/2025 | $25.03 | $25.01 (-0.08%) | $25.10 | $25.00 | 35.00 K | $528.94 M |
| 04/02/2025 | $25.06 | $25.08 (0.08%) | $25.13 | $25.06 | 15.92 K | $530.42 M |
| 04/01/2025 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.08 | 38.57 K | $531.27 M |
| 03/31/2025 | $24.99 | $25.07 (0.32%) | $25.08 | $24.99 | 108.45 K | $530.21 M |
| 03/28/2025 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.00 | 19.84 K | $528.94 M |
| 03/27/2025 | $25.07 | $25.01 (-0.24%) | $25.07 | $25.00 | 16.72 K | $528.94 M |
| 03/26/2025 | $25.01 | $25.02 (0.04%) | $25.03 | $25.00 | 18.30 K | $529.15 M |
| 03/25/2025 | $25.00 | $25.01 (0.04%) | $25.03 | $24.98 | 12.91 K | $528.94 M |
| 03/24/2025 | $25.00 | $25.02 (0.08%) | $25.03 | $25.00 | 16.80 K | $529.15 M |
| 03/21/2025 | $25.00 | $25.01 (0.04%) | $25.04 | $24.99 | 21.90 K | $528.94 M |
| 03/20/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.00 | 20.74 K | $529.58 M |
| 03/19/2025 | $25.08 | $25.04 (-0.16%) | $25.08 | $25.02 | 22.81 K | $529.58 M |
| 03/18/2025 | $25.08 | $25.05 (-0.12%) | $25.14 | $25.02 | 8.40 K | $529.79 M |
| 03/17/2025 | $25.00 | $25.05 (0.2%) | $25.09 | $25.00 | 26.53 K | $529.79 M |
| 03/14/2025 | $25.12 | $24.99 (-0.52%) | $25.16 | $24.99 | 26.84 K | $528.52 M |
| 03/13/2025 | $25.15 | $24.98 (-0.68%) | $25.17 | $24.92 | 47.72 K | $528.31 M |
| 03/12/2025 | $25.11 | $25.12 (0.04%) | $25.19 | $25.05 | 31.80 K | $531.27 M |
| 03/11/2025 | $25.07 | $25.13 (0.24%) | $25.16 | $25.04 | 23.33 K | $531.48 M |
| 03/10/2025 | $25.23 | $25.14 (-0.36%) | $25.23 | $25.11 | 40.30 K | $531.69 M |
| 03/07/2025 | $25.21 | $25.14 (-0.28%) | $25.21 | $25.11 | 16.14 K | $531.69 M |
| 03/06/2025 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.09 | 15.20 K | $531.69 M |
| 03/05/2025 | $25.05 | $25.14 (0.36%) | $25.15 | $25.05 | 16.90 K | $531.69 M |
| 03/04/2025 | $25.09 | $25.09 (0%) | $25.12 | $24.98 | 32.60 K | $530.63 M |
| 03/03/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.03 | 23.80 K | $529.79 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.
