5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-10.51%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
-16.75%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-28.49%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.06 | $9.88 (-1.79%) | $10.11 | $9.87 | 183.32 K | $227.67 M |
| 06/18/2026 | $9.99 | $10.10 (1.1%) | $10.15 | $9.99 | 83.42 K | $232.74 M |
| 06/17/2026 | $10.25 | $9.97 (-2.73%) | $10.25 | $9.97 | 236.12 K | $229.75 M |
| 06/16/2026 | $10.23 | $10.23 (0%) | $10.26 | $10.18 | 75.40 K | $239.73 M |
| 06/15/2026 | $10.26 | $10.19 (-0.68%) | $10.31 | $10.18 | 101.54 K | $238.79 M |
| 06/12/2026 | $10.22 | $10.15 (-0.68%) | $10.31 | $10.13 | 46.35 K | $237.85 M |
| 06/11/2026 | $10.31 | $10.22 (-0.87%) | $10.32 | $10.13 | 57.64 K | $239.49 M |
| 06/10/2026 | $10.44 | $10.27 (-1.63%) | $10.49 | $10.25 | 90.05 K | $240.66 M |
| 06/09/2026 | $10.64 | $10.53 (-1.03%) | $10.64 | $10.44 | 62.40 K | $246.76 M |
| 06/08/2026 | $10.66 | $10.56 (-0.94%) | $10.66 | $10.50 | 56.50 K | $247.46 M |
| 06/05/2026 | $10.52 | $10.52 (0%) | $10.60 | $10.49 | 54.00 K | $246.52 M |
| 06/04/2026 | $10.55 | $10.60 (0.47%) | $10.60 | $10.52 | 27.14 K | $248.40 M |
| 06/03/2026 | $10.42 | $10.53 (1.06%) | $10.59 | $10.42 | 76.93 K | $246.76 M |
| 06/02/2026 | $10.72 | $10.48 (-2.24%) | $10.72 | $10.48 | 142.46 K | $245.58 M |
| 06/01/2026 | $10.71 | $10.69 (-0.19%) | $10.82 | $10.68 | 111.70 K | $250.50 M |
| 05/29/2026 | $10.75 | $10.75 (0%) | $10.83 | $10.65 | 75.45 K | $251.91 M |
| 05/28/2026 | $10.61 | $10.71 (0.94%) | $10.83 | $10.55 | 119.08 K | $250.97 M |
| 05/27/2026 | $10.64 | $10.67 (0.28%) | $10.72 | $10.58 | 41.67 K | $250.04 M |
| 05/26/2026 | $10.65 | $10.68 (0.28%) | $10.72 | $10.60 | 94.60 K | $250.27 M |
| 05/22/2026 | $10.69 | $10.66 (-0.28%) | $10.72 | $10.57 | 59.05 K | $249.80 M |
| 05/21/2026 | $10.65 | $10.63 (-0.19%) | $10.70 | $10.56 | 48.80 K | $249.10 M |
| 05/20/2026 | $10.52 | $10.61 (0.86%) | $10.65 | $10.37 | 67.40 K | $248.63 M |
| 05/19/2026 | $10.69 | $10.44 (-2.34%) | $10.72 | $10.38 | 118.00 K | $244.65 M |
| 05/18/2026 | $10.73 | $10.69 (-0.37%) | $10.80 | $10.66 | 71.30 K | $250.50 M |
| 05/15/2026 | $10.66 | $10.77 (1.03%) | $10.88 | $10.66 | 80.61 K | $252.38 M |
| 05/14/2026 | $10.85 | $10.85 (0%) | $10.88 | $10.67 | 142.06 K | $254.25 M |
| 05/13/2026 | $10.56 | $10.77 (1.99%) | $10.77 | $10.49 | 108.71 K | $252.38 M |
| 05/12/2026 | $10.53 | $10.50 (-0.28%) | $10.54 | $10.40 | 96.50 K | $246.05 M |
| 05/11/2026 | $10.49 | $10.49 (0%) | $10.75 | $10.37 | 188.04 K | $245.82 M |
| 05/08/2026 | $10.72 | $10.63 (-0.84%) | $10.73 | $10.60 | 205.61 K | $249.10 M |
| 05/07/2026 | $10.47 | $10.59 (1.15%) | $10.63 | $10.47 | 125.70 K | $248.16 M |
| 05/06/2026 | $10.41 | $10.48 (0.67%) | $10.51 | $10.25 | 170.40 K | $245.58 M |
| 05/05/2026 | $10.38 | $10.40 (0.19%) | $10.40 | $10.32 | 79.33 K | $243.71 M |
| 05/04/2026 | $10.33 | $10.28 (-0.48%) | $10.33 | $10.19 | 130.20 K | $240.90 M |
| 05/01/2026 | $10.19 | $10.27 (0.79%) | $10.35 | $10.16 | 284.90 K | $240.66 M |
| 04/30/2026 | $10.01 | $10.15 (1.4%) | $10.21 | $9.91 | 194.61 K | $237.85 M |
| 04/29/2026 | $10.05 | $9.96 (-0.9%) | $10.05 | $9.81 | 441.40 K | $233.40 M |
| 04/28/2026 | $10.00 | $9.98 (-0.2%) | $10.05 | $9.93 | 76.00 K | $233.87 M |
| 04/27/2026 | $9.97 | $9.99 (0.2%) | $10.25 | $9.92 | 147.91 K | $234.10 M |
| 04/24/2026 | $10.00 | $9.97 (-0.3%) | $10.01 | $9.93 | 97.70 K | $233.63 M |
| 04/23/2026 | $9.92 | $9.94 (0.2%) | $10.00 | $9.85 | 170.60 K | $232.93 M |
| 04/22/2026 | $9.91 | $10.00 (0.91%) | $10.00 | $9.78 | 64.62 K | $234.34 M |
| 04/21/2026 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.92 | 85.12 K | $232.70 M |
| 04/20/2026 | $9.78 | $9.94 (1.64%) | $9.99 | $9.78 | 118.40 K | $232.93 M |
| 04/17/2026 | $9.75 | $9.88 (1.33%) | $9.97 | $9.75 | 143.84 K | $231.52 M |
| 04/16/2026 | $9.79 | $9.82 (0.31%) | $9.85 | $9.70 | 75.59 K | $230.12 M |
| 04/15/2026 | $9.69 | $9.82 (1.34%) | $9.90 | $9.69 | 107.13 K | $230.12 M |
| 04/14/2026 | $9.71 | $9.68 (-0.31%) | $9.77 | $9.60 | 122.00 K | $226.84 M |
| 04/13/2026 | $9.63 | $9.68 (0.52%) | $9.68 | $9.52 | 96.31 K | $226.84 M |
| 04/10/2026 | $9.50 | $9.63 (1.37%) | $9.66 | $9.42 | 227.20 K | $225.67 M |
| 04/09/2026 | $9.46 | $9.63 (1.8%) | $9.74 | $9.46 | 263.38 K | $225.67 M |
| 04/08/2026 | $9.50 | $9.56 (0.63%) | $9.58 | $9.42 | 111.64 K | $224.02 M |
| 04/07/2026 | $9.45 | $9.38 (-0.74%) | $9.47 | $9.35 | 56.00 K | $219.81 M |
| 04/06/2026 | $9.44 | $9.47 (0.32%) | $9.54 | $9.44 | 83.00 K | $221.92 M |
| 04/02/2026 | $9.47 | $9.49 (0.21%) | $9.60 | $9.39 | 120.85 K | $222.38 M |
| 04/01/2026 | $9.54 | $9.57 (0.31%) | $9.61 | $9.35 | 196.30 K | $224.26 M |
| 03/31/2026 | $9.37 | $9.44 (0.75%) | $9.50 | $9.29 | 156.94 K | $221.21 M |
| 03/30/2026 | $9.38 | $9.21 (-1.81%) | $9.42 | $9.21 | 162.14 K | $215.82 M |
| 03/27/2026 | $9.59 | $9.41 (-1.88%) | $9.59 | $9.38 | 91.22 K | $220.51 M |
| 03/26/2026 | $9.43 | $9.53 (1.06%) | $9.59 | $9.40 | 139.05 K | $223.32 M |
| 03/25/2026 | $9.29 | $9.42 (1.4%) | $9.49 | $9.29 | 110.40 K | $220.74 M |
| 03/24/2026 | $9.28 | $9.26 (-0.22%) | $9.30 | $9.17 | 212.31 K | $216.99 M |
| 03/23/2026 | $9.50 | $9.37 (-1.37%) | $9.50 | $9.27 | 349.52 K | $219.57 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.
