5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+0.04%
6 MONTH PERFORMANCE
+0.76%
YEAR-TO-DATE PERFORMANCE
+0.72%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $25.09 | $25.21 (0.48%) | $25.21 | $25.01 | 23,477 | $396.46 M |
| 12/31/2024 | $25.05 | $25.02 (-0.12%) | $25.06 | $24.99 | 32,200 | $393.47 M |
| 12/30/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.97 | 33,600 | $393.16 M |
| 12/27/2024 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.97 | 11,000 | $393.16 M |
| 12/26/2024 | $25.00 | $24.96 (-0.16%) | $25.01 | $24.96 | 29,320 | $392.53 M |
| 12/24/2024 | $25.04 | $24.95 (-0.36%) | $25.04 | $24.95 | 4,430 | $392.37 M |
| 12/23/2024 | $25.04 | $24.98 (-0.24%) | $25.04 | $24.94 | 7,605 | $392.84 M |
| 12/20/2024 | $25.00 | $24.97 (-0.12%) | $25.04 | $24.92 | 10,038 | $392.69 M |
| 12/19/2024 | $24.99 | $24.95 (-0.16%) | $25.03 | $24.95 | 8,942 | $392.37 M |
| 12/18/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.95 | 16,500 | $393.16 M |
| 12/17/2024 | $25.12 | $25.00 (-0.48%) | $25.12 | $24.99 | 14,500 | $393.16 M |
| 12/16/2024 | $25.16 | $25.02 (-0.56%) | $25.16 | $25.00 | 14,020 | $393.47 M |
| 12/13/2024 | $25.11 | $25.06 (-0.2%) | $25.11 | $24.98 | 20,500 | $394.10 M |
| 12/12/2024 | $25.20 | $25.06 (-0.56%) | $25.20 | $25.05 | 11,914 | $394.10 M |
| 12/11/2024 | $25.04 | $25.13 (0.36%) | $25.16 | $25.04 | 8,700 | $395.20 M |
| 12/10/2024 | $25.22 | $25.23 (0.04%) | $25.23 | $25.15 | 5,900 | $396.77 M |
| 12/09/2024 | $25.14 | $25.20 (0.24%) | $25.22 | $25.14 | 8,545 | $396.30 M |
| 12/06/2024 | $25.19 | $25.15 (-0.16%) | $25.19 | $25.11 | 5,611 | $395.52 M |
| 12/05/2024 | $25.15 | $25.19 (0.16%) | $25.19 | $25.13 | 4,905 | $396.15 M |
| 12/04/2024 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.11 | 7,800 | $395.52 M |
| 12/03/2024 | $25.16 | $25.10 (-0.24%) | $25.16 | $25.09 | 5,527 | $394.73 M |
| 12/02/2024 | $25.07 | $25.12 (0.2%) | $25.14 | $25.07 | 6,000 | $395.04 M |
| 11/29/2024 | $25.16 | $25.07 (-0.36%) | $25.16 | $25.05 | 15,533 | $394.26 M |
| 11/27/2024 | $25.15 | $25.14 (-0.04%) | $25.16 | $25.11 | 10,535 | $395.36 M |
| 11/26/2024 | $25.04 | $25.10 (0.24%) | $25.15 | $25.04 | 4,600 | $394.73 M |
| 11/25/2024 | $25.05 | $25.11 (0.24%) | $25.13 | $25.05 | 1,900 | $394.89 M |
| 11/22/2024 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.05 | 6,500 | $393.94 M |
| 11/21/2024 | $25.13 | $25.10 (-0.12%) | $25.14 | $25.05 | 6,330 | $394.73 M |
| 11/20/2024 | $25.18 | $25.12 (-0.24%) | $25.18 | $25.11 | 3,200 | $395.04 M |
| 11/19/2024 | $25.17 | $25.13 (-0.16%) | $25.17 | $25.11 | 3,704 | $395.20 M |
| 11/18/2024 | $25.18 | $25.13 (-0.2%) | $25.18 | $25.10 | 16,000 | $395.20 M |
| 11/15/2024 | $25.14 | $25.14 (0%) | $25.17 | $25.14 | 8,300 | $395.36 M |
| 11/14/2024 | $25.19 | $25.18 (-0.04%) | $25.19 | $25.15 | 3,778 | $395.99 M |
| 11/13/2024 | $25.13 | $25.16 (0.12%) | $25.20 | $25.13 | 8,602 | $395.67 M |
| 11/12/2024 | $25.05 | $25.06 (0.04%) | $25.14 | $25.04 | 9,225 | $394.10 M |
| 11/11/2024 | $25.21 | $25.17 (-0.16%) | $25.21 | $25.17 | 13,634 | $395.83 M |
| 11/08/2024 | $25.20 | $25.21 (0.04%) | $25.23 | $25.17 | 13,000 | $396.46 M |
| 11/07/2024 | $25.10 | $25.19 (0.36%) | $25.22 | $25.10 | 20,700 | $396.15 M |
| 11/06/2024 | $25.08 | $25.12 (0.16%) | $25.15 | $25.08 | 7,700 | $395.04 M |
| 11/05/2024 | $25.05 | $25.13 (0.32%) | $25.22 | $25.01 | 28,000 | $395.20 M |
| 11/04/2024 | $25.07 | $25.01 (-0.24%) | $25.07 | $24.98 | 19,400 | $393.31 M |
| 11/01/2024 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.00 | 7,600 | $393.63 M |
| 10/31/2024 | $25.06 | $25.03 (-0.12%) | $25.06 | $25.00 | 12,312 | $393.63 M |
| 10/30/2024 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 15,318 | $393.16 M |
| 10/29/2024 | $25.04 | $25.01 (-0.12%) | $25.05 | $25.00 | 4,002 | $393.31 M |
| 10/28/2024 | $25.01 | $25.05 (0.16%) | $25.06 | $25.00 | 8,000 | $393.94 M |
| 10/25/2024 | $25.00 | $24.99 (-0.04%) | $25.06 | $24.99 | 23,033 | $393.00 M |
| 10/24/2024 | $25.03 | $25.01 (-0.08%) | $25.06 | $25.00 | 16,000 | $393.31 M |
| 10/23/2024 | $25.03 | $25.00 (-0.12%) | $25.05 | $25.00 | 23,800 | $393.16 M |
| 10/22/2024 | $25.04 | $25.03 (-0.04%) | $25.05 | $25.00 | 13,600 | $393.63 M |
| 10/21/2024 | $25.06 | $25.01 (-0.2%) | $25.06 | $25.00 | 21,300 | $393.31 M |
| 10/18/2024 | $25.02 | $25.02 (0%) | $25.07 | $25.00 | 29,700 | $393.47 M |
| 10/17/2024 | $25.11 | $25.03 (-0.32%) | $25.11 | $25.03 | 5,100 | $393.63 M |
| 10/16/2024 | $25.08 | $25.02 (-0.24%) | $25.08 | $25.01 | 21,443 | $393.47 M |
| 10/15/2024 | $25.06 | $25.06 (0%) | $25.06 | $25.04 | 13,900 | $394.10 M |
| 10/14/2024 | $25.04 | $24.99 (-0.2%) | $25.05 | $24.98 | 54,447 | $393.00 M |
| 10/11/2024 | $25.05 | $25.01 (-0.16%) | $25.07 | $25.00 | 12,100 | $393.31 M |
| 10/10/2024 | $25.15 | $25.21 (0.24%) | $25.21 | $25.08 | 16,726 | $396.46 M |
| 10/09/2024 | $25.17 | $25.15 (-0.08%) | $25.23 | $25.13 | 11,500 | $395.52 M |
| 10/08/2024 | $25.19 | $25.23 (0.16%) | $25.25 | $25.13 | 4,400 | $396.77 M |
| 10/07/2024 | $25.15 | $25.16 (0.04%) | $25.23 | $25.15 | 6,900 | $395.67 M |
| 10/04/2024 | $25.21 | $25.14 (-0.28%) | $25.23 | $25.12 | 11,147 | $395.36 M |
| 10/03/2024 | $25.25 | $25.19 (-0.24%) | $25.25 | $25.12 | 10,100 | $396.15 M |