5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+3.15%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.95 | $25.02 (0.28%) | $25.03 | $24.95 | 5.84 K | $241.60 M |
| 05/05/2026 | $24.93 | $24.98 (0.2%) | $24.99 | $24.93 | 4.41 K | $243.71 M |
| 05/04/2026 | $24.93 | $24.93 (0%) | $24.95 | $24.93 | 2.60 K | $240.90 M |
| 05/01/2026 | $24.97 | $24.93 (-0.16%) | $24.97 | $24.93 | 700 | $240.66 M |
| 04/30/2026 | $24.91 | $24.95 (0.16%) | $24.97 | $24.91 | 2.21 K | $237.85 M |
| 04/29/2026 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 1.60 K | $233.40 M |
| 04/28/2026 | $24.90 | $24.91 (0.04%) | $24.92 | $24.90 | 829 | $233.87 M |
| 04/27/2026 | $24.88 | $24.94 (0.24%) | $24.97 | $24.88 | 2.30 K | $234.10 M |
| 04/24/2026 | $24.88 | $24.88 (0%) | $24.93 | $24.88 | 3.10 K | $233.63 M |
| 04/23/2026 | $24.90 | $24.92 (0.08%) | $24.92 | $24.90 | 400 | $232.93 M |
| 04/22/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 9 | $234.34 M |
| 04/21/2026 | $24.95 | $24.99 (0.16%) | $24.99 | $24.95 | 1.20 K | $232.70 M |
| 04/20/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 400 | $232.93 M |
| 04/17/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 0 | $231.52 M |
| 04/16/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 2 | $230.12 M |
| 04/15/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 500 | $230.12 M |
| 04/14/2026 | $24.92 | $24.94 (0.08%) | $24.94 | $24.92 | 1.43 K | $226.84 M |
| 04/13/2026 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 800 | $226.84 M |
| 04/10/2026 | $24.78 | $24.90 (0.48%) | $24.93 | $24.75 | 5.45 K | $225.67 M |
| 04/09/2026 | $25.40 | $24.98 (-1.65%) | $25.40 | $24.90 | 6.32 K | $225.67 M |
| 04/08/2026 | $25.05 | $25.92 (3.47%) | $25.92 | $24.94 | 11.62 K | $224.02 M |
| 04/07/2026 | $24.85 | $24.87 (0.08%) | $24.92 | $24.85 | 1.40 K | $219.81 M |
| 04/06/2026 | $24.90 | $24.88 (-0.08%) | $24.90 | $24.88 | 2.10 K | $221.92 M |
| 04/02/2026 | $24.85 | $24.89 (0.16%) | $24.89 | $24.85 | 633 | $222.38 M |
| 04/01/2026 | $24.89 | $24.92 (0.12%) | $24.94 | $24.89 | 1.90 K | $224.26 M |
| 03/31/2026 | $24.81 | $24.88 (0.28%) | $24.90 | $24.81 | 2.20 K | $221.21 M |
| 03/30/2026 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 0 | $215.82 M |
| 03/27/2026 | $24.91 | $24.89 (-0.08%) | $24.91 | $24.89 | 3.50 K | $220.51 M |
| 03/26/2026 | $24.89 | $24.89 (0%) | $24.96 | $24.89 | 4.02 K | $223.32 M |
| 03/25/2026 | $25.08 | $24.96 (-0.48%) | $25.08 | $24.89 | 4.90 K | $220.74 M |
| 03/24/2026 | $24.89 | $24.94 (0.2%) | $24.96 | $24.89 | 1.90 K | $216.99 M |
| 03/23/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.81 | 3.21 K | $219.57 M |
| 03/20/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.81 | 3.80 K | $223.79 M |
| 03/19/2026 | $24.81 | $24.96 (0.6%) | $24.96 | $24.80 | 3.70 K | $224.02 M |
| 03/18/2026 | $24.79 | $24.87 (0.32%) | $24.96 | $24.79 | 11.40 K | $222.85 M |
| 03/17/2026 | $24.80 | $24.92 (0.48%) | $24.96 | $24.80 | 24.20 K | $223.56 M |
| 03/16/2026 | $24.75 | $24.80 (0.2%) | $24.84 | $24.75 | 6.40 K | $222.15 M |
| 03/13/2026 | $24.80 | $24.82 (0.08%) | $24.84 | $24.76 | 6.24 K | $223.56 M |
| 03/12/2026 | $24.80 | $24.78 (-0.08%) | $24.80 | $24.78 | 1.50 K | $224.96 M |
| 03/11/2026 | $24.80 | $24.78 (-0.08%) | $24.83 | $24.78 | 1.50 K | $227.07 M |
| 03/10/2026 | $24.85 | $24.88 (0.12%) | $24.88 | $24.84 | 2.70 K | $227.54 M |
| 03/09/2026 | $24.80 | $24.90 (0.4%) | $24.90 | $24.80 | 3.24 K | $223.09 M |
| 03/06/2026 | $24.71 | $24.71 (0%) | $24.75 | $24.70 | 8.83 K | $220.74 M |
| 03/05/2026 | $24.78 | $24.73 (-0.2%) | $24.78 | $24.72 | 3.50 K | $231.76 M |
| 03/04/2026 | $24.85 | $24.81 (-0.16%) | $24.85 | $24.71 | 1.20 K | $231.29 M |
| 03/03/2026 | $24.80 | $24.71 (-0.36%) | $24.98 | $24.70 | 9.30 K | $233.40 M |
| 03/02/2026 | $24.90 | $24.82 (-0.32%) | $24.93 | $24.82 | 6.53 K | $233.87 M |
| 02/27/2026 | $24.81 | $24.90 (0.36%) | $24.90 | $24.81 | 3.84 K | $232.23 M |
| 02/26/2026 | $24.79 | $24.78 (-0.04%) | $24.83 | $24.74 | 3.10 K | $234.57 M |
| 02/25/2026 | $24.78 | $24.76 (-0.08%) | $24.78 | $24.76 | 814 | $232.23 M |
| 02/24/2026 | $24.72 | $24.78 (0.24%) | $24.81 | $24.72 | 2.81 K | $232.46 M |
| 02/23/2026 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 311 | $249.91 M |
| 02/20/2026 | $24.74 | $24.76 (0.08%) | $24.76 | $24.72 | 1.30 K | $249.91 M |
| 02/19/2026 | $24.75 | $24.71 (-0.16%) | $24.75 | $24.71 | 3.10 K | $252.16 M |
| 02/18/2026 | $24.73 | $24.75 (0.08%) | $24.89 | $24.73 | 2.00 K | $258.16 M |
| 02/17/2026 | $24.74 | $24.77 (0.12%) | $24.83 | $24.74 | 3.01 K | $253.16 M |
| 02/13/2026 | $24.73 | $24.72 (-0.04%) | $24.73 | $24.72 | 812 | $254.16 M |
| 02/12/2026 | $24.75 | $24.74 (-0.04%) | $24.79 | $24.73 | 3.92 K | $257.91 M |
| 02/11/2026 | $24.90 | $24.71 (-0.76%) | $24.90 | $24.71 | 14.34 K | $258.16 M |
| 02/10/2026 | $24.83 | $24.85 (0.08%) | $24.90 | $24.70 | 10.72 K | $250.91 M |
| 02/09/2026 | $24.79 | $24.85 (0.24%) | $24.85 | $24.79 | 2.40 K | $253.91 M |
| 02/06/2026 | $24.83 | $24.90 (0.28%) | $24.90 | $24.83 | 1.72 K | $259.42 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.
