5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-0.87%
6 MONTH PERFORMANCE
-0.67%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+0.56%
Eagle Point Income Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2026 | $24.99 | $25.00 (0.04%) | $25.01 | $24.99 | 46.30 K | $222.38 M |
| 04/01/2026 | $24.98 | $24.99 (0.04%) | $24.99 | $24.98 | 34.70 K | $224.26 M |
| 03/31/2026 | $24.98 | $24.98 (0%) | $24.99 | $24.98 | 23.71 K | $221.21 M |
| 03/30/2026 | $24.97 | $24.99 (0.08%) | $24.99 | $24.97 | 24.76 K | $215.82 M |
| 03/27/2026 | $24.96 | $24.97 (0.04%) | $24.98 | $24.96 | 65.30 K | $220.51 M |
| 03/26/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.95 | 18.76 K | $223.32 M |
| 03/25/2026 | $24.95 | $24.95 (0%) | $24.97 | $24.95 | 33.95 K | $220.74 M |
| 03/24/2026 | $24.95 | $24.95 (0%) | $24.97 | $24.95 | 49.55 K | $216.99 M |
| 03/23/2026 | $24.95 | $24.94 (-0.04%) | $24.96 | $24.94 | 191.06 K | $219.57 M |
| 03/20/2026 | $24.96 | $24.95 (-0.04%) | $24.97 | $24.95 | 31.80 K | $223.79 M |
| 03/19/2026 | $24.95 | $24.94 (-0.04%) | $24.96 | $24.94 | 95.60 K | $224.02 M |
| 03/18/2026 | $24.92 | $24.94 (0.08%) | $24.96 | $24.83 | 32.06 K | $222.85 M |
| 03/17/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.94 | 77.06 K | $223.56 M |
| 03/16/2026 | $24.97 | $24.96 (-0.04%) | $24.97 | $24.95 | 62.93 K | $222.15 M |
| 03/13/2026 | $24.97 | $24.95 (-0.08%) | $24.97 | $24.94 | 75.20 K | $223.56 M |
| 03/12/2026 | $24.95 | $24.94 (-0.04%) | $24.97 | $24.94 | 32.20 K | $224.96 M |
| 03/11/2026 | $24.98 | $24.94 (-0.16%) | $24.98 | $24.92 | 36.59 K | $227.07 M |
| 03/10/2026 | $25.13 | $25.12 (-0.04%) | $25.13 | $25.10 | 38.02 K | $227.54 M |
| 03/09/2026 | $25.10 | $25.09 (-0.04%) | $25.12 | $25.09 | 74.72 K | $223.09 M |
| 03/06/2026 | $25.09 | $25.09 (0%) | $25.12 | $25.09 | 37.62 K | $220.74 M |
| 03/05/2026 | $25.09 | $25.09 (0%) | $25.11 | $25.08 | 60.20 K | $231.76 M |
| 03/04/2026 | $25.12 | $25.07 (-0.2%) | $25.12 | $25.07 | 38.32 K | $231.29 M |
| 03/03/2026 | $25.08 | $25.07 (-0.04%) | $25.10 | $25.07 | 70.92 K | $233.40 M |
| 03/02/2026 | $25.07 | $25.10 (0.12%) | $25.10 | $25.06 | 67.40 K | $233.87 M |
| 02/27/2026 | $25.06 | $25.05 (-0.04%) | $25.08 | $25.05 | 89.77 K | $232.23 M |
| 02/26/2026 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.06 | 70.20 K | $234.57 M |
| 02/25/2026 | $25.05 | $25.08 (0.12%) | $25.14 | $25.05 | 37.13 K | $232.23 M |
| 02/24/2026 | $25.11 | $25.04 (-0.28%) | $25.15 | $25.04 | 30.80 K | $232.46 M |
| 02/23/2026 | $25.13 | $25.14 (0.04%) | $25.17 | $25.12 | 18.50 K | $249.91 M |
| 02/20/2026 | $25.13 | $25.14 (0.04%) | $25.16 | $25.11 | 41.14 K | $249.91 M |
| 02/19/2026 | $25.20 | $25.13 (-0.28%) | $25.20 | $25.12 | 26.70 K | $252.16 M |
| 02/18/2026 | $25.17 | $25.18 (0.04%) | $25.20 | $25.17 | 41.80 K | $258.16 M |
| 02/17/2026 | $25.18 | $25.20 (0.08%) | $25.21 | $25.17 | 44.00 K | $253.16 M |
| 02/13/2026 | $25.17 | $25.22 (0.2%) | $25.35 | $25.17 | 23.50 K | $254.16 M |
| 02/12/2026 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.17 | 13.64 K | $257.91 M |
| 02/11/2026 | $25.19 | $25.21 (0.08%) | $25.26 | $25.19 | 8.90 K | $258.16 M |
| 02/10/2026 | $25.17 | $25.19 (0.08%) | $25.21 | $25.17 | 8.13 K | $250.91 M |
| 02/09/2026 | $25.17 | $25.17 (0%) | $25.20 | $25.16 | 27.00 K | $253.91 M |
| 02/06/2026 | $25.34 | $25.32 (-0.08%) | $25.34 | $25.27 | 24.40 K | $259.42 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.
