Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
3.560
-0.240 (-6.32%)
At close: Mar 13, 2026, 4:00 PM EDT
3.599
+0.039 (1.09%)
After-hours: Mar 13, 2026, 7:54 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.75 | 3.78 | 3.49 | 3.56 | 3.56 | -6.32% | 4,462,727 |
| Mar 12, 2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3.80 | -4.28% | 3,785,571 |
| Mar 11, 2026 | 4.05 | 4.12 | 3.94 | 3.97 | 3.97 | -5.02% | 2,774,144 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.07 | 4.18 | 4.04 | 2.96% | 2,704,298 |
| Mar 9, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 3.92 | 1.25% | 2,436,526 |
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 3.88 | -1.72% | 2,875,213 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 3.94 | 2.26% | 1,243,221 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.86 | -1.48% | 1,655,508 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.99 | 4.05 | 3.91 | -1.94% | 2,008,891 |
| Mar 2, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 3.99 | 2.48% | 4,260,229 |
| Feb 27, 2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3.90 | 3.33% | 3,688,238 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.87 | 3.90 | 3.77 | -4.18% | 5,146,929 |
| Feb 25, 2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3.93 | 3.04% | 3,437,910 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.82 | -1.00% | 2,771,325 |
| Feb 23, 2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3.86 | -1.48% | 3,185,976 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.03 | 4.05 | 3.91 | -1.94% | 2,305,882 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3.99 | -1.90% | 3,590,943 |
| Feb 18, 2026 | 4.06 | 4.28 | 4.06 | 4.21 | 4.07 | 0.96% | 3,539,406 |
| Feb 17, 2026 | 3.98 | 4.19 | 3.95 | 4.17 | 4.03 | -6.71% | 9,411,040 |
| Feb 13, 2026 | 4.72 | 4.74 | 4.46 | 4.47 | 4.32 | -5.89% | 2,915,023 |
| Feb 12, 2026 | 4.78 | 4.84 | 4.74 | 4.75 | 4.59 | -0.63% | 1,548,020 |
| Feb 11, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.62 | 3.69% | 2,110,790 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.53 | 4.61 | 4.46 | -5.73% | 6,377,378 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.80 | 4.89 | 4.73 | -5.05% | 2,777,752 |
| Feb 6, 2026 | 5.07 | 5.15 | 4.97 | 5.15 | 4.84 | 3.62% | 3,477,929 |
| Feb 5, 2026 | 5.08 | 5.11 | 4.96 | 4.97 | 4.67 | -2.74% | 1,952,402 |
| Feb 4, 2026 | 5.03 | 5.13 | 4.97 | 5.11 | 4.80 | 2.20% | 2,753,819 |
| Feb 3, 2026 | 5.17 | 5.19 | 4.94 | 5.00 | 4.70 | -3.66% | 6,069,677 |
| Feb 2, 2026 | 5.36 | 5.37 | 5.16 | 5.19 | 4.88 | -4.24% | 3,992,191 |
| Jan 30, 2026 | 5.56 | 5.63 | 5.37 | 5.42 | 5.10 | -6.39% | 6,647,269 |
| Jan 29, 2026 | 5.79 | 5.79 | 5.71 | 5.79 | 5.44 | 0.87% | 1,137,623 |
| Jan 28, 2026 | 5.77 | 5.78 | 5.74 | 5.74 | 5.40 | 0.17% | 666,896 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.70 | 5.73 | 5.39 | -2.05% | 1,487,142 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.80 | 5.85 | 5.50 | 0.86% | 1,681,949 |
| Jan 23, 2026 | 5.66 | 5.80 | 5.65 | 5.80 | 5.45 | 2.29% | 1,689,436 |
| Jan 22, 2026 | 5.66 | 5.70 | 5.63 | 5.67 | 5.33 | 1.07% | 877,656 |
| Jan 21, 2026 | 5.69 | 5.73 | 5.61 | 5.61 | 5.27 | -1.23% | 2,043,418 |
| Jan 20, 2026 | 5.71 | 5.75 | 5.68 | 5.68 | 5.34 | -1.05% | 1,133,103 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.66 | 5.74 | 5.40 | 0.70% | 677,316 |
| Jan 15, 2026 | 5.67 | 5.70 | 5.61 | 5.70 | 5.36 | 0.18% | 1,062,374 |
| Jan 14, 2026 | 5.59 | 5.73 | 5.58 | 5.69 | 5.35 | 1.43% | 1,447,029 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.58 | 5.61 | 5.27 | -2.09% | 1,698,989 |
| Jan 12, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.39 | -2.88% | 1,420,185 |
| Jan 9, 2026 | 5.85 | 5.94 | 5.78 | 5.90 | 5.42 | 1.72% | 2,112,929 |
| Jan 8, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.32 | -0.85% | 1,387,417 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.37 | -1.68% | 1,494,151 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.46 | -0.83% | 1,779,188 |
| Jan 5, 2026 | 5.92 | 6.04 | 5.92 | 6.00 | 5.51 | 1.69% | 1,452,335 |
| Jan 2, 2026 | 5.78 | 5.94 | 5.77 | 5.90 | 5.42 | 2.43% | 1,165,318 |
| Dec 31, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.29 | 0.52% | 2,371,676 |