5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
+0.32%
Eagle Point Income Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.11 | $25.12 (0.04%) | $25.19 | $25.05 | 31,786 | $531.27 M |
| 03/11/2025 | $25.07 | $25.13 (0.24%) | $25.16 | $25.04 | 23,329 | $531.48 M |
| 03/10/2025 | $25.23 | $25.14 (-0.36%) | $25.23 | $25.11 | 40,300 | $531.69 M |
| 03/07/2025 | $25.21 | $25.14 (-0.28%) | $25.21 | $25.11 | 16,138 | $531.69 M |
| 03/06/2025 | $25.18 | $25.14 (-0.16%) | $25.18 | $25.09 | 15,200 | $531.69 M |
| 03/05/2025 | $25.05 | $25.14 (0.36%) | $25.15 | $25.05 | 16,900 | $531.69 M |
| 03/04/2025 | $25.09 | $25.09 (0%) | $25.12 | $24.98 | 32,600 | $530.63 M |
| 03/03/2025 | $25.09 | $25.05 (-0.16%) | $25.09 | $25.03 | 23,800 | $529.79 M |
| 02/28/2025 | $25.03 | $25.03 (0%) | $25.10 | $25.00 | 48,440 | $529.37 M |
| 02/27/2025 | $25.12 | $25.02 (-0.4%) | $25.12 | $25.02 | 20,331 | $529.15 M |
| 02/26/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $24.85 | 15,200 | $530.00 M |
| 02/25/2025 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.05 | 14,900 | $530.00 M |
| 02/24/2025 | $25.09 | $25.08 (-0.04%) | $25.09 | $25.00 | 39,118 | $530.42 M |
| 02/21/2025 | $25.06 | $25.02 (-0.16%) | $25.11 | $25.02 | 16,700 | $529.15 M |
| 02/20/2025 | $25.03 | $25.05 (0.08%) | $25.11 | $25.03 | 9,307 | $465.50 M |
| 02/19/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.04 | 6,800 | $465.87 M |
| 02/18/2025 | $25.10 | $25.09 (-0.04%) | $25.10 | $25.04 | 11,416 | $466.24 M |
| 02/14/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.02 | 11,918 | $465.50 M |
| 02/13/2025 | $25.07 | $25.03 (-0.16%) | $25.07 | $25.03 | 22,302 | $465.13 M |
| 02/12/2025 | $25.10 | $25.10 (0%) | $25.10 | $25.04 | 4,500 | $466.43 M |
| 02/11/2025 | $25.07 | $25.10 (0.12%) | $25.10 | $25.03 | 3,400 | $466.43 M |
| 02/10/2025 | $25.02 | $25.07 (0.2%) | $25.10 | $24.99 | 17,910 | $394.26 M |
| 02/07/2025 | $25.09 | $25.08 (-0.04%) | $25.14 | $25.08 | 14,900 | $394.42 M |
| 02/06/2025 | $25.12 | $25.12 (0%) | $25.16 | $25.09 | 13,622 | $395.04 M |
| 02/05/2025 | $25.14 | $25.10 (-0.16%) | $25.17 | $25.07 | 30,500 | $394.73 M |
| 02/04/2025 | $25.08 | $25.15 (0.28%) | $25.17 | $25.06 | 22,000 | $395.52 M |
| 02/03/2025 | $25.05 | $25.06 (0.04%) | $25.07 | $25.03 | 44,100 | $394.10 M |
| 01/31/2025 | $25.04 | $25.04 (0%) | $25.05 | $25.03 | 27,800 | $393.79 M |
| 01/30/2025 | $25.05 | $25.04 (-0.04%) | $25.07 | $25.03 | 11,545 | $393.79 M |
| 01/29/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.05 | 6,449 | $394.26 M |
| 01/28/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.07 | 7,406 | $394.26 M |
| 01/27/2025 | $25.05 | $25.07 (0.08%) | $25.10 | $25.05 | 13,100 | $394.26 M |
| 01/24/2025 | $25.08 | $25.06 (-0.08%) | $25.08 | $25.05 | 14,100 | $394.10 M |
| 01/23/2025 | $25.09 | $25.04 (-0.2%) | $25.09 | $25.03 | 17,432 | $393.79 M |
| 01/22/2025 | $25.06 | $25.06 (0%) | $25.09 | $25.03 | 14,100 | $394.10 M |
| 01/21/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.01 | 33,639 | $393.63 M |
| 01/17/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.02 | 25,800 | $393.63 M |
| 01/16/2025 | $25.10 | $25.07 (-0.12%) | $25.10 | $25.05 | 21,300 | $394.26 M |
| 01/15/2025 | $25.05 | $25.05 (0%) | $25.07 | $25.03 | 15,137 | $393.94 M |
| 01/14/2025 | $25.10 | $25.05 (-0.2%) | $25.10 | $25.04 | 11,105 | $393.94 M |
| 01/13/2025 | $25.19 | $25.05 (-0.56%) | $25.19 | $25.03 | 20,800 | $393.94 M |
| 01/10/2025 | $25.20 | $25.20 (0%) | $25.22 | $25.20 | 13,200 | $396.30 M |
| 01/08/2025 | $25.22 | $25.17 (-0.2%) | $25.22 | $25.11 | 3,500 | $395.83 M |
| 01/07/2025 | $25.11 | $25.14 (0.12%) | $25.21 | $25.10 | 15,100 | $395.36 M |
| 01/06/2025 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.07 | 30,014 | $394.73 M |
| 01/03/2025 | $25.22 | $25.15 (-0.28%) | $25.22 | $25.14 | 16,100 | $395.52 M |
| 01/02/2025 | $25.09 | $25.21 (0.48%) | $25.21 | $25.01 | 23,500 | $396.46 M |
| 12/31/2024 | $25.05 | $25.02 (-0.12%) | $25.06 | $24.99 | 32,200 | $393.47 M |
| 12/30/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.97 | 33,600 | $393.16 M |
| 12/27/2024 | $25.02 | $25.00 (-0.08%) | $25.02 | $24.97 | 11,000 | $393.16 M |
| 12/26/2024 | $25.00 | $24.96 (-0.16%) | $25.01 | $24.96 | 29,320 | $392.53 M |
| 12/24/2024 | $25.04 | $24.95 (-0.36%) | $25.04 | $24.95 | 4,430 | $392.37 M |
| 12/23/2024 | $25.04 | $24.98 (-0.24%) | $25.04 | $24.94 | 7,605 | $392.84 M |
| 12/20/2024 | $25.00 | $24.97 (-0.12%) | $25.04 | $24.92 | 10,038 | $392.69 M |
| 12/19/2024 | $24.99 | $24.95 (-0.16%) | $25.03 | $24.95 | 8,942 | $392.37 M |
| 12/18/2024 | $25.10 | $25.00 (-0.4%) | $25.10 | $24.95 | 16,500 | $393.16 M |
| 12/17/2024 | $25.12 | $25.00 (-0.48%) | $25.12 | $24.99 | 14,500 | $393.16 M |
| 12/16/2024 | $25.16 | $25.02 (-0.56%) | $25.16 | $25.00 | 14,020 | $393.47 M |
| 12/13/2024 | $25.11 | $25.06 (-0.2%) | $25.11 | $24.98 | 20,500 | $394.10 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.
