5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
-0.12%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.10 | $25.08 (-0.08%) | $25.10 | $25.06 | 7.05 K | $279.93 M |
| 12/08/2025 | $25.05 | $25.06 (0.04%) | $25.09 | $25.04 | 6.10 K | $280.18 M |
| 12/05/2025 | $25.04 | $25.05 (0.04%) | $25.06 | $25.00 | 27.24 K | $282.68 M |
| 12/04/2025 | $25.06 | $25.04 (-0.08%) | $25.06 | $25.04 | 4.64 K | $283.68 M |
| 12/03/2025 | $25.06 | $25.05 (-0.04%) | $25.06 | $25.04 | 2.60 K | $284.43 M |
| 12/02/2025 | $25.02 | $25.05 (0.12%) | $25.05 | $25.02 | 9.93 K | $284.18 M |
| 12/01/2025 | $25.04 | $25.02 (-0.08%) | $25.05 | $25.00 | 20.80 K | $285.93 M |
| 11/28/2025 | $25.02 | $25.02 (0%) | $25.03 | $25.02 | 1.90 K | $290.18 M |
| 11/26/2025 | $25.04 | $25.03 (-0.04%) | $25.04 | $25.03 | 2.80 K | $295.26 M |
| 11/25/2025 | $25.00 | $25.04 (0.16%) | $25.04 | $25.00 | 12.84 K | $294.50 M |
| 11/24/2025 | $25.02 | $25.01 (-0.04%) | $25.05 | $25.01 | 17.70 K | $293.48 M |
| 11/21/2025 | $25.02 | $25.02 (0%) | $25.04 | $25.00 | 30.01 K | $283.32 M |
| 11/20/2025 | $25.02 | $25.02 (0%) | $25.02 | $24.99 | 19.18 K | $282.56 M |
| 11/19/2025 | $25.02 | $25.02 (0%) | $25.03 | $25.01 | 10.45 K | $285.10 M |
| 11/18/2025 | $25.03 | $25.01 (-0.08%) | $25.03 | $25.01 | 21.90 K | $287.89 M |
| 11/17/2025 | $25.01 | $25.02 (0.04%) | $25.05 | $24.99 | 31.34 K | $289.67 M |
| 11/14/2025 | $25.05 | $25.03 (-0.08%) | $25.05 | $25.02 | 19.93 K | $297.55 M |
| 11/13/2025 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.03 | 58.40 K | $304.41 M |
| 11/12/2025 | $25.10 | $25.10 (0%) | $25.11 | $25.09 | 5.50 K | $305.42 M |
| 11/11/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 548 | $305.42 M |
| 11/10/2025 | $25.03 | $25.09 (0.24%) | $25.11 | $25.03 | 4.50 K | $308.47 M |
| 11/07/2025 | $25.17 | $25.18 (0.04%) | $25.19 | $25.15 | 2.00 K | $311.78 M |
| 11/06/2025 | $25.14 | $25.18 (0.16%) | $25.21 | $25.13 | 3.80 K | $313.05 M |
| 11/05/2025 | $25.15 | $25.13 (-0.08%) | $25.15 | $25.13 | 4.24 K | $315.08 M |
| 11/04/2025 | $25.12 | $25.12 (0%) | $25.12 | $25.11 | 2.84 K | $314.57 M |
| 11/03/2025 | $25.15 | $25.14 (-0.04%) | $25.15 | $25.12 | 4.20 K | $318.89 M |
| 10/31/2025 | $25.10 | $25.12 (0.08%) | $25.16 | $25.09 | 3.60 K | $329.56 M |
| 10/30/2025 | $25.10 | $25.10 (0%) | $25.16 | $25.07 | 25.01 K | $324.99 M |
| 10/29/2025 | $25.13 | $25.09 (-0.16%) | $25.13 | $25.09 | 6.02 K | $322.70 M |
| 10/28/2025 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.12 | 3.10 K | $323.97 M |
| 10/27/2025 | $25.12 | $25.12 (0%) | $25.13 | $25.11 | 5.41 K | $322.70 M |
| 10/24/2025 | $25.11 | $25.13 (0.08%) | $25.13 | $25.10 | 2.10 K | $322.70 M |
| 10/23/2025 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 443 | $319.15 M |
| 10/22/2025 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 369 | $313.05 M |
| 10/21/2025 | $25.08 | $25.08 (0%) | $25.11 | $25.07 | 7.70 K | $311.01 M |
| 10/20/2025 | $25.08 | $25.09 (0.04%) | $25.09 | $25.07 | 3.20 K | $310.76 M |
| 10/17/2025 | $25.03 | $25.05 (0.08%) | $25.06 | $25.03 | 5.00 K | $310.25 M |
| 10/16/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.04 | 7.20 K | $313.81 M |
| 10/15/2025 | $25.00 | $25.04 (0.16%) | $25.07 | $24.96 | 4.30 K | $313.30 M |
| 10/14/2025 | $24.98 | $24.99 (0.04%) | $24.99 | $24.95 | 32.10 K | $315.33 M |
| 10/13/2025 | $25.05 | $25.08 (0.12%) | $25.08 | $25.05 | 9.64 K | $320.16 M |
| 10/10/2025 | $25.08 | $25.05 (-0.12%) | $25.08 | $25.02 | 7.21 K | $317.62 M |
| 10/09/2025 | $25.09 | $25.07 (-0.08%) | $25.10 | $25.05 | 1.74 K | $322.96 M |
| 10/08/2025 | $25.06 | $25.06 (0%) | $25.06 | $25.05 | 4.71 K | $324.48 M |
| 10/07/2025 | $25.07 | $25.09 (0.08%) | $25.09 | $25.04 | 4.80 K | $323.72 M |
| 10/06/2025 | $25.03 | $25.06 (0.12%) | $25.06 | $25.03 | 4.90 K | $328.55 M |
| 10/03/2025 | $25.01 | $25.05 (0.16%) | $25.05 | $25.01 | 5.50 K | $334.39 M |
| 10/02/2025 | $25.02 | $25.02 (0%) | $25.05 | $25.02 | 3.60 K | $339.73 M |
| 10/01/2025 | $25.00 | $25.02 (0.08%) | $25.02 | $24.99 | 12.00 K | $339.47 M |
| 09/30/2025 | $25.01 | $25.00 (-0.04%) | $25.03 | $24.99 | 8.20 K | $342.01 M |
| 09/29/2025 | $25.00 | $25.00 (0%) | $25.03 | $24.99 | 9.30 K | $337.69 M |
| 09/26/2025 | $25.02 | $25.00 (-0.08%) | $25.02 | $25.00 | 5.43 K | $337.19 M |
| 09/25/2025 | $25.00 | $24.99 (-0.04%) | $25.02 | $24.99 | 11.31 K | $333.63 M |
| 09/24/2025 | $25.03 | $25.00 (-0.12%) | $25.04 | $25.00 | 15.82 K | $337.19 M |
| 09/23/2025 | $25.02 | $25.02 (0%) | $25.03 | $25.01 | 8.74 K | $336.42 M |
| 09/22/2025 | $25.01 | $25.03 (0.08%) | $25.04 | $25.00 | 7.02 K | $334.39 M |
| 09/19/2025 | $25.05 | $25.01 (-0.16%) | $25.05 | $25.00 | 6.84 K | $338.71 M |
| 09/18/2025 | $25.01 | $25.01 (0%) | $25.05 | $25.00 | 5.60 K | $332.10 M |
| 09/17/2025 | $25.04 | $25.01 (-0.12%) | $25.04 | $25.00 | 25.80 K | $331.85 M |
| 09/16/2025 | $25.05 | $25.04 (-0.04%) | $25.05 | $25.04 | 3.93 K | $333.38 M |
| 09/15/2025 | $25.03 | $25.04 (0.04%) | $25.07 | $25.03 | 3.24 K | $337.44 M |
| 09/12/2025 | $25.04 | $25.02 (-0.08%) | $25.05 | $25.02 | 5.30 K | $339.98 M |
| 09/11/2025 | $25.04 | $25.05 (0.04%) | $25.06 | $25.03 | 20.20 K | $339.47 M |
| 09/10/2025 | $25.03 | $25.07 (0.16%) | $25.07 | $25.03 | 5.60 K | $335.66 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.
