5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-0.20%
3 MONTH PERFORMANCE
-0.24%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+0.89%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.95 | $24.97 (0.08%) | $24.98 | $24.95 | 2.49 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 |
| 08/04/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.95 | 527 | $230.90 M |
| 08/03/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 1.60 K | $231.36 M |
| 07/31/2026 | $24.95 | $24.97 (0.08%) | $25.00 | $24.95 | 5.73 K | $229.75 M |
| 07/30/2026 | $24.95 | $24.98 (0.12%) | $25.00 | $24.95 | 700 | $229.52 M |
| 07/29/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 412 | $228.13 M |
| 07/28/2026 | $24.95 | $24.96 (0.04%) | $25.00 | $24.95 | 6.70 K | $230.67 M |
| 07/27/2026 | $24.93 | $24.97 (0.16%) | $24.97 | $24.93 | 1.41 K | $229.05 M |
| 07/24/2026 | $24.92 | $24.93 (0.04%) | $24.93 | $24.92 | 832 | $229.75 M |
| 07/23/2026 | $24.94 | $24.93 (-0.04%) | $24.98 | $24.93 | 2.91 K | $228.59 M |
| 07/22/2026 | $24.94 | $24.99 (0.2%) | $24.99 | $24.94 | 800 | $228.59 M |
| 07/21/2026 | $24.95 | $24.96 (0.04%) | $24.98 | $24.95 | 1.54 K | $228.82 M |
| 07/20/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.50 K | $229.52 M |
| 07/17/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.95 | 700 | $227.90 M |
| 07/16/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.95 | 1.30 K | $231.13 M |
| 07/15/2026 | $24.96 | $24.99 (0.12%) | $24.99 | $24.95 | 1.20 K | $230.90 M |
| 07/14/2026 | $24.94 | $24.95 (0.04%) | $24.96 | $24.94 | 5.40 K | $231.59 M |
| 07/13/2026 | $24.94 | $24.95 (0.04%) | $24.98 | $24.94 | 2.00 K | $230.44 M |
| 07/10/2026 | $24.94 | $25.00 (0.24%) | $25.00 | $24.94 | 6.71 K | $238.73 M |
| 07/09/2026 | $24.94 | $24.95 (0.04%) | $24.99 | $24.94 | 5.00 K | $234.59 M |
| 07/08/2026 | $24.93 | $24.95 (0.08%) | $24.95 | $24.93 | 5.45 K | $238.04 M |
| 07/07/2026 | $24.93 | $24.95 (0.08%) | $24.95 | $24.93 | 3.60 K | $237.12 M |
| 07/06/2026 | $24.92 | $24.93 (0.04%) | $24.93 | $24.92 | 5.79 K | $238.50 M |
| 07/02/2026 | $24.90 | $24.93 (0.12%) | $24.93 | $24.90 | 2.12 K | $235.28 M |
| 07/01/2026 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.92 | 2.22 K | $233.66 M |
| 06/30/2026 | $24.94 | $24.84 (-0.4%) | $24.94 | $24.84 | 1.33 K | $232.05 M |
| 06/29/2026 | $24.90 | $24.93 (0.12%) | $24.95 | $24.90 | 1.31 K | $232.74 M |
| 06/26/2026 | $24.90 | $24.90 (0%) | $24.91 | $24.90 | 2.00 K | $229.98 M |
| 06/25/2026 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.90 | 3.90 K | $231.36 M |
| 06/24/2026 | $24.87 | $24.87 (0%) | $24.87 | $24.87 | 1.21 K | $232.28 M |
| 06/23/2026 | $24.95 | $24.96 (0.04%) | $24.96 | $24.94 | 2.80 K | $230.21 M |
| 06/22/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1.40 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.
