5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-0.40%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.98 | $24.94 (-0.16%) | $24.99 | $24.92 | 12,700 | $392.31 M |
| 03/11/2025 | $24.94 | $24.94 (0%) | $25.00 | $24.85 | 7,400 | $392.31 M |
| 03/10/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.96 | 8,100 | $393.25 M |
| 03/07/2025 | $25.18 | $25.05 (-0.52%) | $25.18 | $24.93 | 5,500 | $394.04 M |
| 03/06/2025 | $24.98 | $24.96 (-0.08%) | $25.10 | $24.96 | 3,200 | $392.62 M |
| 03/05/2025 | $25.00 | $24.98 (-0.08%) | $25.05 | $24.96 | 8,100 | $392.94 M |
| 03/04/2025 | $24.95 | $24.91 (-0.16%) | $24.99 | $24.85 | 21,100 | $391.84 M |
| 03/03/2025 | $25.00 | $24.93 (-0.28%) | $25.02 | $24.93 | 8,412 | $392.15 M |
| 02/28/2025 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.97 | 9,600 | $393.25 M |
| 02/27/2025 | $24.98 | $25.00 (0.08%) | $25.03 | $24.96 | 5,700 | $393.25 M |
| 02/26/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.96 | 1,200 | $393.25 M |
| 02/25/2025 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.98 | 7,100 | $393.25 M |
| 02/24/2025 | $24.96 | $25.05 (0.36%) | $25.09 | $24.95 | 5,039 | $394.04 M |
| 02/21/2025 | $24.97 | $24.96 (-0.04%) | $24.98 | $24.96 | 6,515 | $392.62 M |
| 02/20/2025 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.95 | 5,900 | $392.47 M |
| 02/19/2025 | $25.00 | $24.93 (-0.28%) | $25.00 | $24.90 | 10,800 | $392.15 M |
| 02/18/2025 | $25.00 | $25.00 (0%) | $25.02 | $24.98 | 9,700 | $393.25 M |
| 02/14/2025 | $25.00 | $25.02 (0.08%) | $25.02 | $25.00 | 3,100 | $393.57 M |
| 02/13/2025 | $25.04 | $25.00 (-0.16%) | $25.04 | $25.00 | 2,244 | $393.25 M |
| 02/12/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 1,023 | $393.88 M |
| 02/11/2025 | $25.02 | $24.96 (-0.24%) | $25.05 | $24.96 | 9,612 | $392.62 M |
| 02/10/2025 | $24.91 | $25.05 (0.56%) | $25.10 | $24.91 | 9,200 | $394.04 M |
| 02/07/2025 | $25.14 | $25.14 (0%) | $25.20 | $25.06 | 2,821 | $395.46 M |
| 02/06/2025 | $25.09 | $25.10 (0.04%) | $25.14 | $25.09 | 2,038 | $394.83 M |
| 02/05/2025 | $25.09 | $25.06 (-0.12%) | $25.09 | $25.01 | 2,100 | $394.20 M |
| 02/04/2025 | $25.01 | $25.06 (0.2%) | $25.06 | $24.99 | 20,620 | $394.20 M |
| 02/03/2025 | $25.01 | $25.00 (-0.04%) | $25.01 | $24.93 | 3,536 | $393.25 M |
| 01/31/2025 | $25.01 | $24.99 (-0.08%) | $25.01 | $24.99 | 3,403 | $393.10 M |
| 01/30/2025 | $24.98 | $25.00 (0.08%) | $25.00 | $24.98 | 2,115 | $393.25 M |
| 01/29/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.99 | 2,300 | $393.10 M |
| 01/28/2025 | $24.99 | $24.98 (-0.04%) | $25.00 | $24.98 | 2,900 | $392.94 M |
| 01/27/2025 | $24.99 | $24.95 (-0.16%) | $25.00 | $24.94 | 4,019 | $392.47 M |
| 01/24/2025 | $24.95 | $24.95 (0%) | $24.97 | $24.94 | 4,904 | $392.47 M |
| 01/23/2025 | $24.99 | $24.96 (-0.12%) | $24.99 | $24.94 | 10,816 | $392.62 M |
| 01/22/2025 | $24.95 | $24.95 (0%) | $25.00 | $24.94 | 9,200 | $392.47 M |
| 01/21/2025 | $25.00 | $24.97 (-0.12%) | $25.00 | $24.92 | 12,300 | $392.78 M |
| 01/17/2025 | $24.99 | $24.94 (-0.2%) | $25.00 | $24.94 | 7,448 | $392.31 M |
| 01/16/2025 | $24.95 | $24.98 (0.12%) | $24.99 | $24.95 | 5,300 | $392.94 M |
| 01/15/2025 | $24.96 | $24.95 (-0.04%) | $24.99 | $24.94 | 10,300 | $392.47 M |
| 01/14/2025 | $24.94 | $24.95 (0.04%) | $24.99 | $24.90 | 4,000 | $392.47 M |
| 01/13/2025 | $24.80 | $25.11 (1.25%) | $25.11 | $24.80 | 6,000 | $394.98 M |
| 01/10/2025 | $25.15 | $25.12 (-0.12%) | $25.15 | $25.02 | 8,500 | $395.14 M |
| 01/08/2025 | $25.01 | $25.10 (0.36%) | $25.11 | $25.01 | 5,200 | $394.83 M |
| 01/07/2025 | $25.05 | $25.05 (0%) | $25.10 | $24.90 | 17,500 | $394.04 M |
| 01/06/2025 | $25.03 | $25.03 (0%) | $25.08 | $25.00 | 7,244 | $393.73 M |
| 01/03/2025 | $25.01 | $25.03 (0.08%) | $25.08 | $25.01 | 4,139 | $393.73 M |
| 01/02/2025 | $25.03 | $25.01 (-0.08%) | $25.03 | $24.94 | 5,905 | $393.41 M |
| 12/31/2024 | $24.96 | $24.97 (0.04%) | $25.03 | $24.93 | 10,500 | $392.78 M |
| 12/30/2024 | $24.97 | $24.98 (0.04%) | $24.98 | $24.85 | 5,648 | $392.94 M |
| 12/27/2024 | $24.85 | $24.96 (0.44%) | $24.99 | $24.85 | 12,833 | $392.62 M |
| 12/26/2024 | $24.87 | $24.87 (0%) | $24.88 | $24.84 | 1,549 | $391.21 M |
| 12/24/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $390.89 M |
| 12/23/2024 | $24.90 | $24.84 (-0.24%) | $24.90 | $24.77 | 3,100 | $390.74 M |
| 12/20/2024 | $24.86 | $24.89 (0.12%) | $24.90 | $24.80 | 6,900 | $391.52 M |
| 12/19/2024 | $24.87 | $24.83 (-0.16%) | $24.88 | $24.77 | 5,949 | $390.58 M |
| 12/18/2024 | $24.92 | $24.86 (-0.24%) | $24.93 | $24.82 | 15,100 | $391.05 M |
| 12/17/2024 | $24.88 | $24.90 (0.08%) | $24.96 | $24.85 | 3,600 | $391.68 M |
| 12/16/2024 | $24.95 | $24.89 (-0.24%) | $24.98 | $24.89 | 9,600 | $391.52 M |
| 12/13/2024 | $24.90 | $24.96 (0.24%) | $24.98 | $24.90 | 3,421 | $392.62 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.
