5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
-16.39%
1 YEAR PERFORMANCE
-28.43%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.65 | $9.66 (0.1%) | $9.67 | $9.62 | 34.67 K | $222.60 M |
| 09/18/2026 | $9.66 | $9.67 (0.1%) | $9.75 | $9.65 | 82.42 K | $222.83 M |
| 09/17/2026 | $9.70 | $9.63 (-0.72%) | $9.74 | $9.55 | 163.12 K | $221.91 M |
| 09/16/2026 | $9.70 | $9.71 (0.1%) | $9.88 | $9.70 | 73.90 K | $223.75 M |
| 09/15/2026 | $9.85 | $9.68 (-1.73%) | $9.90 | $9.63 | 150.60 K | $223.06 M |
| 09/14/2026 | $9.81 | $9.83 (0.2%) | $9.90 | $9.81 | 88.75 K | $226.52 M |
| 09/11/2026 | $9.90 | $9.89 (-0.1%) | $9.94 | $9.83 | 80.94 K | $227.90 M |
| 09/10/2026 | $9.99 | $9.89 (-1%) | $10.01 | $9.89 | 71.64 K | $227.90 M |
| 09/09/2026 | $10.03 | $10.09 (0.6%) | $10.16 | $10.03 | 183.73 K | $232.51 M |
| 09/08/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.01 | 68.09 K | $231.36 M |
| 09/04/2026 | $9.96 | $10.00 (0.4%) | $10.03 | $9.95 | 106.14 K | $230.44 M |
| 09/03/2026 | $10.00 | $9.96 (-0.4%) | $10.04 | $9.96 | 43.74 K | $229.52 M |
| 09/02/2026 | $9.95 | $9.99 (0.4%) | $10.00 | $9.95 | 46.23 K | $230.21 M |
| 09/01/2026 | $9.98 | $10.00 (0.2%) | $10.03 | $9.95 | 127.74 K | $230.44 M |
| 08/31/2026 | $10.00 | $10.00 (0%) | $10.03 | $9.90 | 217.11 K | $230.44 M |
| 08/28/2026 | $10.00 | $10.03 (0.3%) | $10.04 | $10.00 | 62.20 K | $231.13 M |
| 08/27/2026 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.00 | 46.18 K | $230.90 M |
| 08/26/2026 | $10.04 | $10.07 (0.3%) | $10.08 | $10.04 | 51.20 K | $232.05 M |
| 08/25/2026 | $10.06 | $10.04 (-0.2%) | $10.06 | $10.00 | 53.81 K | $231.36 M |
| 08/24/2026 | $10.00 | $10.02 (0.2%) | $10.06 | $9.95 | 58.02 K | $230.90 M |
| 08/21/2026 | $10.05 | $10.00 (-0.5%) | $10.07 | $9.96 | 83.53 K | $230.44 M |
| 08/20/2026 | $10.04 | $10.02 (-0.2%) | $10.09 | $9.96 | 76.10 K | $230.90 M |
| 08/19/2026 | $10.08 | $10.02 (-0.6%) | $10.09 | $10.00 | 78.60 K | $230.90 M |
| 08/18/2026 | $10.03 | $10.04 (0.1%) | $10.09 | $9.98 | 165.40 K | $231.36 M |
| 08/17/2026 | $10.10 | $10.01 (-0.89%) | $10.12 | $9.98 | 50.00 K | $230.67 M |
| 08/14/2026 | $10.16 | $10.10 (-0.59%) | $10.16 | $10.04 | 78.20 K | $232.74 M |
| 08/13/2026 | $9.92 | $10.16 (2.42%) | $10.16 | $9.90 | 137.11 K | $234.12 M |
| 08/12/2026 | $9.89 | $9.92 (0.3%) | $9.97 | $9.89 | 50.41 K | $228.59 M |
| 08/11/2026 | $9.90 | $9.93 (0.3%) | $10.05 | $9.88 | 77.04 K | $228.82 M |
| 08/10/2026 | $10.05 | $10.00 (-0.5%) | $10.05 | $9.98 | 112.10 K | $230.44 M |
| 08/07/2026 | $10.11 | $9.99 (-1.19%) | $10.14 | $9.99 | 63.74 K | $230.21 M |
| 08/06/2026 | $10.01 | $10.07 (0.6%) | $10.07 | $9.93 | 81.33 K | $232.05 M |
| 08/05/2026 | $10.09 | $9.95 (-1.39%) | $10.09 | $9.90 | 111.53 K | $229.29 M |
| 08/04/2026 | $10.01 | $10.02 (0.1%) | $10.09 | $10.01 | 102.70 K | $230.90 M |
| 08/03/2026 | $9.99 | $10.04 (0.5%) | $10.11 | $9.99 | 97.70 K | $231.36 M |
| 07/31/2026 | $9.95 | $9.97 (0.2%) | $10.05 | $9.95 | 86.44 K | $229.75 M |
| 07/30/2026 | $9.88 | $9.96 (0.81%) | $10.00 | $9.84 | 80.70 K | $229.52 M |
| 07/29/2026 | $10.01 | $9.90 (-1.1%) | $10.03 | $9.90 | 98.70 K | $228.13 M |
| 07/28/2026 | $9.89 | $10.01 (1.21%) | $10.02 | $9.89 | 76.00 K | $230.67 M |
| 07/27/2026 | $9.99 | $9.94 (-0.5%) | $9.99 | $9.88 | 103.92 K | $229.05 M |
| 07/24/2026 | $9.83 | $9.97 (1.42%) | $10.00 | $9.82 | 88.00 K | $229.75 M |
| 07/23/2026 | $9.94 | $9.92 (-0.2%) | $9.95 | $9.81 | 119.62 K | $228.59 M |
| 07/22/2026 | $9.89 | $9.92 (0.3%) | $10.02 | $9.89 | 81.40 K | $228.59 M |
| 07/21/2026 | $9.99 | $9.93 (-0.6%) | $10.08 | $9.85 | 97.53 K | $228.82 M |
| 07/20/2026 | $9.88 | $9.96 (0.81%) | $10.04 | $9.81 | 122.54 K | $229.52 M |
| 07/17/2026 | $10.07 | $9.89 (-1.79%) | $10.07 | $9.84 | 146.00 K | $227.90 M |
| 07/16/2026 | $9.97 | $10.03 (0.6%) | $10.06 | $9.97 | 50.60 K | $231.13 M |
| 07/15/2026 | $10.11 | $10.02 (-0.89%) | $10.18 | $9.95 | 133.93 K | $230.90 M |
| 07/14/2026 | $9.96 | $10.05 (0.9%) | $10.14 | $9.96 | 69.40 K | $231.59 M |
| 07/13/2026 | $10.25 | $10.00 (-2.44%) | $10.35 | $10.00 | 140.97 K | $230.44 M |
| 07/10/2026 | $10.23 | $10.36 (1.27%) | $10.38 | $10.23 | 91.52 K | $238.73 M |
| 07/09/2026 | $10.29 | $10.18 (-1.07%) | $10.39 | $10.18 | 100.40 K | $234.59 M |
| 07/08/2026 | $10.30 | $10.33 (0.29%) | $10.37 | $10.23 | 180.10 K | $238.04 M |
| 07/07/2026 | $10.31 | $10.29 (-0.19%) | $10.40 | $10.26 | 124.60 K | $237.12 M |
| 07/06/2026 | $10.21 | $10.35 (1.37%) | $10.40 | $10.21 | 126.53 K | $238.50 M |
| 07/02/2026 | $10.19 | $10.21 (0.2%) | $10.25 | $10.16 | 65.31 K | $235.28 M |
| 07/01/2026 | $10.06 | $10.14 (0.8%) | $10.18 | $10.00 | 76.43 K | $233.66 M |
| 06/30/2026 | $10.14 | $10.07 (-0.69%) | $10.14 | $10.03 | 51.04 K | $232.05 M |
| 06/29/2026 | $10.01 | $10.10 (0.9%) | $10.10 | $9.99 | 47.13 K | $232.74 M |
| 06/26/2026 | $9.91 | $9.98 (0.71%) | $10.07 | $9.91 | 108.22 K | $229.98 M |
| 06/25/2026 | $10.05 | $10.04 (-0.1%) | $10.11 | $10.03 | 47.10 K | $231.36 M |
| 06/24/2026 | $9.99 | $10.08 (0.9%) | $10.08 | $9.94 | 83.22 K | $232.28 M |
| 06/23/2026 | $9.89 | $9.99 (1.01%) | $10.00 | $9.88 | 45.15 K | $230.21 M |
| 06/22/2026 | $10.06 | $9.88 (-1.79%) | $10.11 | $9.87 | 183.32 K | $227.67 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.
