5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
+3.09%
YEAR-TO-DATE PERFORMANCE
+2.96%
1 YEAR PERFORMANCE
+0.00%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.65 | $15.40 (-1.6%) | $15.65 | $15.38 | 255,535 | $242.24 M |
| 03/11/2025 | $15.73 | $15.57 (-1.02%) | $15.89 | $15.36 | 533,800 | $244.92 M |
| 03/10/2025 | $15.96 | $15.93 (-0.19%) | $16.05 | $15.87 | 361,300 | $250.58 M |
| 03/07/2025 | $15.75 | $16.03 (1.78%) | $16.03 | $15.70 | 301,039 | $252.15 M |
| 03/06/2025 | $15.80 | $15.74 (-0.38%) | $15.84 | $15.72 | 229,900 | $247.59 M |
| 03/05/2025 | $15.77 | $15.82 (0.32%) | $15.85 | $15.77 | 259,934 | $248.85 M |
| 03/04/2025 | $15.82 | $15.75 (-0.44%) | $15.84 | $15.70 | 312,943 | $247.75 M |
| 03/03/2025 | $15.95 | $15.78 (-1.07%) | $15.99 | $15.77 | 382,729 | $248.22 M |
| 02/28/2025 | $15.80 | $15.90 (0.63%) | $15.95 | $15.80 | 300,333 | $250.11 M |
| 02/27/2025 | $15.84 | $15.76 (-0.51%) | $15.87 | $15.74 | 178,600 | $247.91 M |
| 02/26/2025 | $15.80 | $15.76 (-0.25%) | $15.81 | $15.75 | 173,025 | $247.91 M |
| 02/25/2025 | $15.80 | $15.77 (-0.19%) | $15.91 | $15.74 | 311,400 | $248.06 M |
| 02/24/2025 | $15.95 | $15.81 (-0.88%) | $15.98 | $15.79 | 232,540 | $248.69 M |
| 02/21/2025 | $16.00 | $15.93 (-0.44%) | $16.03 | $15.90 | 183,467 | $250.58 M |
| 02/20/2025 | $15.80 | $15.97 (1.08%) | $16.11 | $15.79 | 200,917 | $251.21 M |
| 02/19/2025 | $15.80 | $15.78 (-0.13%) | $15.86 | $15.76 | 140,300 | $248.22 M |
| 02/18/2025 | $15.97 | $15.80 (-1.06%) | $15.98 | $15.78 | 290,226 | $248.54 M |
| 02/14/2025 | $15.91 | $15.90 (-0.06%) | $15.98 | $15.85 | 111,900 | $250.11 M |
| 02/13/2025 | $16.09 | $15.85 (-1.49%) | $16.16 | $15.84 | 744,934 | $249.32 M |
| 02/12/2025 | $15.90 | $16.23 (2.08%) | $16.23 | $15.85 | 312,430 | $255.30 M |
| 02/11/2025 | $15.80 | $15.93 (0.82%) | $15.99 | $15.78 | 226,213 | $250.58 M |
| 02/10/2025 | $15.72 | $15.83 (0.7%) | $15.87 | $15.61 | 275,833 | $249.01 M |
| 02/07/2025 | $15.99 | $15.93 (-0.38%) | $16.00 | $15.80 | 233,416 | $250.58 M |
| 02/06/2025 | $16.05 | $15.97 (-0.5%) | $16.08 | $15.92 | 268,445 | $251.21 M |
| 02/05/2025 | $16.00 | $16.05 (0.31%) | $16.09 | $16.00 | 210,400 | $252.47 M |
| 02/04/2025 | $15.94 | $15.98 (0.25%) | $16.03 | $15.91 | 275,942 | $251.37 M |
| 02/03/2025 | $15.75 | $15.89 (0.89%) | $15.89 | $15.71 | 233,449 | $249.95 M |
| 01/31/2025 | $15.75 | $15.80 (0.32%) | $15.84 | $15.73 | 259,247 | $248.54 M |
| 01/30/2025 | $15.72 | $15.70 (-0.13%) | $15.75 | $15.67 | 199,549 | $246.96 M |
| 01/29/2025 | $15.75 | $15.68 (-0.44%) | $15.75 | $15.65 | 117,712 | $246.65 M |
| 01/28/2025 | $15.69 | $15.67 (-0.13%) | $15.69 | $15.63 | 194,400 | $246.49 M |
| 01/27/2025 | $15.73 | $15.66 (-0.45%) | $15.75 | $15.65 | 193,500 | $246.33 M |
| 01/24/2025 | $15.72 | $15.66 (-0.38%) | $15.72 | $15.65 | 231,400 | $246.33 M |
| 01/23/2025 | $15.66 | $15.66 (0%) | $15.68 | $15.63 | 227,607 | $246.33 M |
| 01/22/2025 | $15.73 | $15.66 (-0.45%) | $15.73 | $15.64 | 170,500 | $246.33 M |
| 01/21/2025 | $15.77 | $15.63 (-0.89%) | $15.78 | $15.63 | 290,423 | $245.86 M |
| 01/17/2025 | $15.82 | $15.72 (-0.63%) | $15.90 | $15.69 | 275,900 | $247.28 M |
| 01/16/2025 | $15.85 | $15.81 (-0.25%) | $15.93 | $15.81 | 92,430 | $248.69 M |
| 01/15/2025 | $15.85 | $15.81 (-0.25%) | $15.85 | $15.77 | 111,831 | $248.69 M |
| 01/14/2025 | $15.84 | $15.77 (-0.44%) | $15.99 | $15.76 | 136,826 | $248.06 M |
| 01/13/2025 | $16.11 | $15.82 (-1.8%) | $16.15 | $15.81 | 238,900 | $248.85 M |
| 01/10/2025 | $16.27 | $16.38 (0.68%) | $16.39 | $16.02 | 421,731 | $257.66 M |
| 01/08/2025 | $16.10 | $16.27 (1.06%) | $16.27 | $16.08 | 281,533 | $255.93 M |
| 01/07/2025 | $16.00 | $16.07 (0.44%) | $16.12 | $15.94 | 169,200 | $252.78 M |
| 01/06/2025 | $15.99 | $16.00 (0.06%) | $16.05 | $15.90 | 303,715 | $251.68 M |
| 01/03/2025 | $15.82 | $15.99 (1.07%) | $16.03 | $15.75 | 251,809 | $251.52 M |
| 01/02/2025 | $15.70 | $15.82 (0.76%) | $15.82 | $15.61 | 216,700 | $248.85 M |
| 12/31/2024 | $15.43 | $15.54 (0.71%) | $15.59 | $15.39 | 278,822 | $244.45 M |
| 12/30/2024 | $15.43 | $15.40 (-0.19%) | $15.43 | $15.30 | 250,600 | $242.24 M |
| 12/27/2024 | $15.40 | $15.41 (0.06%) | $15.43 | $15.35 | 106,486 | $242.40 M |
| 12/26/2024 | $15.34 | $15.40 (0.39%) | $15.42 | $15.32 | 235,600 | $242.24 M |
| 12/24/2024 | $15.39 | $15.35 (-0.26%) | $15.43 | $15.30 | 179,700 | $241.46 M |
| 12/23/2024 | $15.35 | $15.36 (0.07%) | $15.41 | $15.33 | 167,800 | $241.61 M |
| 12/20/2024 | $15.27 | $15.37 (0.65%) | $15.45 | $15.26 | 213,830 | $241.77 M |
| 12/19/2024 | $15.25 | $15.24 (-0.07%) | $15.35 | $15.17 | 311,800 | $239.73 M |
| 12/18/2024 | $15.26 | $15.18 (-0.52%) | $15.33 | $15.11 | 219,345 | $238.78 M |
| 12/17/2024 | $15.34 | $15.22 (-0.78%) | $15.37 | $15.15 | 310,400 | $239.41 M |
| 12/16/2024 | $15.50 | $15.35 (-0.97%) | $15.52 | $15.31 | 421,106 | $241.46 M |
| 12/13/2024 | $15.56 | $15.47 (-0.58%) | $15.56 | $15.44 | 194,652 | $243.35 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.
