5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-0.28%
6 MONTH PERFORMANCE
+1.34%
YEAR-TO-DATE PERFORMANCE
+1.18%
1 YEAR PERFORMANCE
+2.77%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 1.40 K | $227.67 M |
| 06/18/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.92 | 1.73 K | $232.74 M |
| 06/17/2026 | $24.95 | $24.98 (0.12%) | $25.00 | $24.95 | 1.14 K | $229.75 M |
| 06/16/2026 | $24.90 | $25.01 (0.44%) | $25.01 | $24.90 | 4.50 K | $239.73 M |
| 06/15/2026 | $24.85 | $24.86 (0.04%) | $24.98 | $24.85 | 1.80 K | $238.79 M |
| 06/12/2026 | $24.91 | $24.91 (0%) | $24.91 | $24.91 | 432 | $237.85 M |
| 06/11/2026 | $24.93 | $24.91 (-0.08%) | $24.93 | $24.90 | 1.10 K | $239.49 M |
| 06/10/2026 | $24.95 | $24.92 (-0.12%) | $24.95 | $24.89 | 1.50 K | $240.66 M |
| 06/09/2026 | $24.92 | $24.95 (0.12%) | $25.02 | $24.92 | 2.61 K | $246.76 M |
| 06/08/2026 | $24.95 | $24.97 (0.08%) | $25.04 | $24.95 | 1.33 K | $247.46 M |
| 06/05/2026 | $24.93 | $25.05 (0.48%) | $25.06 | $24.93 | 6.40 K | $246.52 M |
| 06/04/2026 | $25.01 | $24.93 (-0.32%) | $25.23 | $24.92 | 6.80 K | $248.40 M |
| 06/03/2026 | $25.00 | $24.98 (-0.08%) | $25.01 | $24.98 | 1.30 K | $246.76 M |
| 06/02/2026 | $25.01 | $25.00 (-0.04%) | $25.01 | $25.00 | 647 | $245.58 M |
| 06/01/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 400 | $250.50 M |
| 05/29/2026 | $24.98 | $24.97 (-0.04%) | $24.98 | $24.96 | 9.60 K | $251.91 M |
| 05/28/2026 | $24.94 | $24.98 (0.16%) | $24.99 | $24.94 | 815 | $250.97 M |
| 05/27/2026 | $24.92 | $24.97 (0.2%) | $24.97 | $24.92 | 442 | $250.04 M |
| 05/26/2026 | $24.92 | $24.95 (0.12%) | $24.98 | $24.92 | 5.72 K | $250.27 M |
| 05/22/2026 | $24.88 | $24.92 (0.16%) | $24.98 | $24.88 | 900 | $249.80 M |
| 05/21/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.12 K | $249.10 M |
| 05/20/2026 | $24.92 | $24.92 (0%) | $25.00 | $24.87 | 6.30 K | $248.63 M |
| 05/19/2026 | $24.93 | $24.91 (-0.08%) | $24.98 | $24.91 | 5.60 K | $244.65 M |
| 05/18/2026 | $24.93 | $24.93 (0%) | $24.94 | $24.93 | 2.40 K | $250.50 M |
| 05/15/2026 | $24.91 | $24.92 (0.04%) | $25.02 | $24.91 | 1.30 K | $252.38 M |
| 05/14/2026 | $24.90 | $24.96 (0.24%) | $24.96 | $24.90 | 3.60 K | $254.25 M |
| 05/13/2026 | $24.95 | $24.90 (-0.2%) | $24.95 | $24.90 | 400 | $252.38 M |
| 05/12/2026 | $24.87 | $24.88 (0.04%) | $24.98 | $24.86 | 6.13 K | $246.05 M |
| 05/11/2026 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 220 | $245.82 M |
| 05/08/2026 | $24.98 | $25.02 (0.16%) | $25.02 | $24.98 | 3.64 K | $249.10 M |
| 05/07/2026 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 615 | $248.16 M |
| 05/06/2026 | $24.95 | $25.00 (0.2%) | $25.03 | $24.95 | 8.10 K | $245.58 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 |
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.
