5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+1.01%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 420 | $204.40 M |
| 10/28/2026 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.98 | 1.80 K | $202.55 M |
| 10/27/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 1.10 K | $203.48 M |
| 10/26/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 1.06 K | $204.17 M |
| 10/23/2026 | $24.97 | $24.97 (0%) | $24.98 | $24.97 | 700 | $201.86 M |
| 10/22/2026 | $24.97 | $24.97 (0%) | $24.98 | $24.97 | 3.40 K | $203.71 M |
| 10/21/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 300 | $205.78 M |
| 10/20/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.95 | 15.01 K | $205.32 M |
| 10/19/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.95 | 1.70 K | $212.69 M |
| 10/16/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 616 | $209.70 M |
| 10/15/2026 | $24.94 | $24.94 (0%) | $24.95 | $24.93 | 8.40 K | $206.70 M |
| 10/14/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.94 | 1.94 K | $203.71 M |
| 10/13/2026 | $25.05 | $24.97 (-0.32%) | $25.05 | $24.97 | 17.82 K | $201.63 M |
| 10/12/2026 | $25.05 | $25.04 (-0.04%) | $25.05 | $25.04 | 434 | $207.16 M |
| 10/09/2026 | $25.01 | $25.01 (0%) | $25.02 | $25.01 | 9.44 K | $206.93 M |
| 10/08/2026 | $25.00 | $25.00 (0%) | $25.01 | $25.00 | 2.20 K | $208.32 M |
| 10/07/2026 | $25.00 | $25.00 (0%) | $25.01 | $24.98 | 7.20 K | $207.85 M |
| 10/06/2026 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 1.54 K | $210.16 M |
| 10/05/2026 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 1.91 K | $209.24 M |
| 10/02/2026 | $24.97 | $24.97 (0%) | $24.97 | $24.96 | 5.61 K | $212.23 M |
| 10/01/2026 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 9.50 K | $212.69 M |
| 09/30/2026 | $24.95 | $24.98 (0.12%) | $24.98 | $24.95 | 2.61 K | $212.92 M |
| 09/29/2026 | $24.96 | $24.97 (0.04%) | $24.98 | $24.96 | 1.50 K | $213.39 M |
| 09/28/2026 | $24.95 | $24.99 (0.16%) | $24.99 | $24.95 | 1.62 K | $212.69 M |
| 09/25/2026 | $24.93 | $24.96 (0.12%) | $24.97 | $24.93 | 3.40 K | $217.07 M |
| 09/24/2026 | $24.92 | $24.97 (0.2%) | $24.97 | $24.92 | 1.90 K | $216.84 M |
| 09/23/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.34 K | $220.07 M |
| 09/22/2026 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.97 | 7.10 K | $220.30 M |
| 09/21/2026 | $24.95 | $24.97 (0.08%) | $24.98 | $24.95 | 2.50 K | $221.91 M |
| 09/18/2026 | $24.95 | $24.95 (0%) | $24.97 | $24.95 | 1.53 K | $222.83 M |
| 09/17/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.95 | 4.33 K | $221.91 M |
| 09/16/2026 | $24.95 | $24.95 (0%) | $24.98 | $24.95 | 1.04 K | $223.75 M |
| 09/15/2026 | $24.93 | $24.92 (-0.04%) | $24.97 | $24.92 | 2.21 K | $223.06 M |
| 09/14/2026 | $24.92 | $24.93 (0.04%) | $24.93 | $24.92 | 3.40 K | $226.52 M |
| 09/11/2026 | $24.92 | $24.92 (0%) | $24.92 | $24.92 | 300 | $227.90 M |
| 09/10/2026 | $24.94 | $24.90 (-0.16%) | $24.97 | $24.90 | 6.80 K | $227.90 M |
| 09/09/2026 | $24.98 | $25.00 (0.08%) | $25.04 | $24.98 | 9.10 K | $232.51 M |
| 09/08/2026 | $24.98 | $24.99 (0.04%) | $25.00 | $24.98 | 1.10 K | $231.36 M |
| 09/04/2026 | $24.96 | $24.96 (0%) | $24.97 | $24.95 | 3.73 K | $230.44 M |
| 09/03/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 3 | $229.52 M |
| 09/02/2026 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.93 | 5.93 K | $230.21 M |
| 09/01/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 400 | $230.44 M |
| 08/31/2026 | $24.97 | $24.98 (0.04%) | $24.99 | $24.97 | 500 | $230.44 M |
| 08/28/2026 | $24.95 | $24.96 (0.04%) | $24.99 | $24.95 | 1.50 K | $231.13 M |
| 08/27/2026 | $24.94 | $24.97 (0.12%) | $24.97 | $24.94 | 2.90 K | $230.90 M |
| 08/26/2026 | $24.94 | $24.95 (0.04%) | $24.95 | $24.94 | 2.11 K | $232.05 M |
| 08/25/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.94 | 7.20 K | $231.36 M |
| 08/24/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 528 | $230.90 M |
| 08/21/2026 | $24.95 | $24.95 (0%) | $24.97 | $24.95 | 5.70 K | $230.44 M |
| 08/20/2026 | $24.95 | $24.96 (0.04%) | $24.97 | $24.95 | 10.10 K | $230.90 M |
| 08/19/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 915 | $230.90 M |
| 08/18/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 1.40 K | $231.36 M |
| 08/17/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 4.90 K | $230.67 M |
| 08/14/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 1.00 K | $232.74 M |
| 08/13/2026 | $24.93 | $24.93 (0%) | $24.93 | $24.93 | 706 | $234.12 M |
| 08/12/2026 | $24.92 | $24.94 (0.08%) | $24.95 | $24.92 | 13.00 K | $228.59 M |
| 08/11/2026 | $24.95 | $24.94 (-0.04%) | $24.98 | $24.94 | 4.20 K | $228.82 M |
| 08/10/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.94 | 1.24 K | $230.44 M |
| 08/07/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 500 | $230.21 M |
| 08/06/2026 | $24.96 | $25.00 (0.16%) | $25.00 | $24.96 | 614 | $232.05 M |
| 08/05/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 300 | $229.29 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.
