Eagle Point Income Inc.

14.02
-0.81 (-5.46%)
At close: Apr 04, 2025, 3:59 PM
14.13
0.80%
After-hours: Apr 04, 2025, 04:20 PM EDT

Eagle Point Income Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 14.97 15.00 14.72 14.83 -0.36 -2.37% 298,895
Apr 2, 2025 15.14 15.20 15.11 15.19 0.04 0.26% 187,290
Apr 1, 2025 15.05 15.15 15.00 15.15 0.20 1.34% 232,846
Mar 31, 2025 14.93 15.01 14.70 14.95 -0.03 -0.20% 327,271
Mar 28, 2025 15.12 15.15 14.92 14.98 -0.08 -0.53% 154,523
Mar 27, 2025 15.00 15.07 14.91 15.06 0.16 1.07% 173,301
Mar 26, 2025 15.03 15.11 14.81 14.90 -0.11 -0.73% 215,100
Mar 25, 2025 15.02 15.08 14.99 15.01 0.00 0.00% 182,500
Mar 24, 2025 15.02 15.05 15.00 15.01 0.05 0.33% 280,935
Mar 21, 2025 14.78 15.10 14.73 14.96 -0.03 -0.20% 273,044
Mar 20, 2025 14.65 15.03 14.51 14.99 0.34 2.32% 226,122
Mar 19, 2025 15.10 15.12 14.56 14.65 -0.42 -2.79% 836,518
Mar 18, 2025 15.22 15.22 15.05 15.07 -0.11 -0.72% 241,700
Mar 17, 2025 15.24 15.33 15.17 15.18 -0.06 -0.39% 280,330
Mar 14, 2025 15.32 15.35 15.21 15.24 -0.10 -0.65% 233,470
Mar 13, 2025 15.45 15.53 15.31 15.34 -0.06 -0.39% 259,477
Mar 12, 2025 15.65 15.65 15.38 15.40 -0.17 -1.09% 255,600
Mar 11, 2025 15.73 15.89 15.36 15.57 -0.36 -2.26% 533,800
Mar 10, 2025 15.96 16.05 15.87 15.93 -0.10 -0.62% 361,300
Mar 7, 2025 15.75 16.03 15.70 16.03 0.29 1.84% 301,039
Mar 6, 2025 15.80 15.84 15.72 15.74 -0.08 -0.51% 229,900
Mar 5, 2025 15.77 15.85 15.77 15.82 0.07 0.44% 259,934
Mar 4, 2025 15.82 15.84 15.70 15.75 -0.03 -0.19% 312,943
Mar 3, 2025 15.95 15.99 15.77 15.78 -0.12 -0.75% 382,729
Feb 28, 2025 15.80 15.95 15.80 15.90 0.14 0.89% 300,333
Feb 27, 2025 15.84 15.87 15.74 15.76 0.00 0.00% 178,600
Feb 26, 2025 15.80 15.81 15.75 15.76 -0.01 -0.06% 173,025
Feb 25, 2025 15.80 15.91 15.74 15.77 -0.04 -0.25% 311,400
Feb 24, 2025 15.95 15.98 15.79 15.81 -0.12 -0.75% 232,540
Feb 21, 2025 16.00 16.03 15.90 15.93 -0.04 -0.25% 183,467
Feb 20, 2025 15.80 16.11 15.79 15.97 0.19 1.20% 200,917
Feb 19, 2025 15.80 15.86 15.76 15.78 -0.02 -0.13% 140,300
Feb 18, 2025 15.97 15.98 15.78 15.80 -0.10 -0.63% 290,226
Feb 14, 2025 15.91 15.98 15.85 15.90 0.05 0.32% 111,900
Feb 13, 2025 16.09 16.16 15.84 15.85 -0.38 -2.34% 744,934
Feb 12, 2025 15.90 16.23 15.85 16.23 0.30 1.88% 312,430
Feb 11, 2025 15.80 15.99 15.78 15.93 0.10 0.63% 226,213
Feb 10, 2025 15.72 15.87 15.61 15.83 -0.10 -0.63% 275,833
Feb 7, 2025 15.99 16.00 15.80 15.93 -0.04 -0.25% 233,416
Feb 6, 2025 16.05 16.08 15.92 15.97 -0.08 -0.50% 268,445
Feb 5, 2025 16.00 16.09 16.00 16.05 0.07 0.44% 210,400
Feb 4, 2025 15.94 16.03 15.91 15.98 0.09 0.57% 275,942
Feb 3, 2025 15.75 15.89 15.71 15.89 0.09 0.57% 233,449
Jan 31, 2025 15.75 15.84 15.73 15.80 0.10 0.64% 259,247
Jan 30, 2025 15.72 15.75 15.67 15.70 0.02 0.13% 199,549
Jan 29, 2025 15.75 15.75 15.65 15.68 0.01 0.06% 117,712
Jan 28, 2025 15.69 15.69 15.63 15.67 0.01 0.06% 194,400
Jan 27, 2025 15.73 15.75 15.65 15.66 0.00 0.00% 193,500
Jan 24, 2025 15.72 15.72 15.65 15.66 0.00 0.00% 231,400
Jan 23, 2025 15.66 15.68 15.63 15.66 0.00 0.00% 227,607