Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
6.24
+0.05 (0.81%)
At close: Nov 7, 2025, 4:00 PM EST
6.27
+0.03 (0.48%)
After-hours: Nov 7, 2025, 7:57 PM EST
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.17 | 6.29 | 6.11 | 6.24 | 6.24 | 0.81% | 1,829,544 |
| Nov 6, 2025 | 6.23 | 6.25 | 6.18 | 6.19 | 6.19 | - | 1,029,169 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 6.19 | -0.32% | 1,321,648 |
| Nov 4, 2025 | 6.12 | 6.21 | 6.07 | 6.21 | 6.21 | 0.81% | 1,853,305 |
| Nov 3, 2025 | 6.24 | 6.27 | 6.11 | 6.16 | 6.16 | -0.81% | 1,420,130 |
| Oct 31, 2025 | 6.14 | 6.22 | 6.07 | 6.21 | 6.21 | 3.16% | 1,735,807 |
| Oct 30, 2025 | 6.05 | 6.10 | 6.01 | 6.02 | 6.02 | -1.31% | 1,199,295 |
| Oct 29, 2025 | 6.22 | 6.26 | 6.09 | 6.10 | 6.10 | -2.87% | 1,164,235 |
| Oct 28, 2025 | 6.30 | 6.35 | 6.24 | 6.28 | 6.28 | 0.32% | 927,766 |
| Oct 27, 2025 | 6.30 | 6.32 | 6.20 | 6.26 | 6.26 | 0.32% | 1,160,716 |
| Oct 24, 2025 | 6.14 | 6.28 | 6.14 | 6.24 | 6.24 | 2.13% | 1,220,206 |
| Oct 23, 2025 | 6.00 | 6.13 | 5.95 | 6.11 | 6.11 | 2.35% | 1,438,076 |
| Oct 22, 2025 | 5.94 | 6.04 | 5.90 | 5.97 | 5.97 | 0.67% | 1,554,318 |
| Oct 21, 2025 | 5.82 | 6.01 | 5.80 | 5.93 | 5.93 | 1.37% | 2,005,561 |
| Oct 20, 2025 | 6.06 | 6.10 | 5.82 | 5.85 | 5.85 | -3.47% | 2,802,011 |
| Oct 17, 2025 | 6.09 | 6.15 | 5.94 | 6.06 | 6.06 | -0.33% | 2,103,303 |
| Oct 16, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 6.08 | -1.94% | 2,541,754 |
| Oct 15, 2025 | 6.47 | 6.52 | 6.17 | 6.20 | 6.20 | -4.02% | 3,891,652 |
| Oct 14, 2025 | 6.49 | 6.57 | 6.44 | 6.46 | 6.46 | -3.73% | 1,620,735 |
| Oct 13, 2025 | 6.70 | 6.74 | 6.63 | 6.71 | 6.57 | 1.36% | 1,567,230 |
| Oct 10, 2025 | 6.74 | 6.79 | 6.56 | 6.62 | 6.48 | -1.78% | 2,151,658 |
| Oct 9, 2025 | 6.77 | 6.81 | 6.67 | 6.74 | 6.60 | -0.74% | 1,356,805 |
| Oct 8, 2025 | 6.75 | 6.82 | 6.74 | 6.79 | 6.65 | 0.74% | 865,805 |
| Oct 7, 2025 | 6.76 | 6.77 | 6.67 | 6.74 | 6.60 | -0.59% | 1,074,867 |
| Oct 6, 2025 | 6.84 | 6.85 | 6.75 | 6.78 | 6.64 | -0.59% | 1,369,526 |
| Oct 3, 2025 | 6.91 | 6.91 | 6.82 | 6.82 | 6.68 | -1.02% | 887,491 |
| Oct 2, 2025 | 6.80 | 6.99 | 6.77 | 6.89 | 6.74 | 1.77% | 1,414,287 |
| Oct 1, 2025 | 6.65 | 6.77 | 6.61 | 6.77 | 6.63 | 2.42% | 1,312,583 |
| Sep 30, 2025 | 6.50 | 6.61 | 6.43 | 6.61 | 6.47 | 3.44% | 1,971,004 |
| Sep 29, 2025 | 6.53 | 6.53 | 6.34 | 6.39 | 6.25 | -1.99% | 2,345,092 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.50 | 6.52 | 6.38 | -1.06% | 1,471,649 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.45 | 0.15% | 994,867 |
| Sep 24, 2025 | 6.69 | 6.71 | 6.53 | 6.58 | 6.44 | -0.75% | 948,750 |
| Sep 23, 2025 | 6.57 | 6.65 | 6.56 | 6.63 | 6.49 | 0.76% | 1,151,161 |
| Sep 22, 2025 | 6.87 | 6.89 | 6.58 | 6.58 | 6.44 | -4.22% | 2,942,966 |
| Sep 19, 2025 | 7.00 | 7.02 | 6.84 | 6.87 | 6.72 | -1.86% | 1,198,270 |
| Sep 18, 2025 | 7.02 | 7.02 | 6.95 | 7.00 | 6.85 | 0.86% | 1,197,370 |
| Sep 17, 2025 | 6.99 | 7.03 | 6.94 | 6.94 | 6.79 | -0.86% | 1,195,818 |
| Sep 16, 2025 | 7.04 | 7.05 | 6.98 | 7.00 | 6.85 | -0.14% | 1,436,093 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.98 | 7.01 | 6.86 | -0.14% | 1,366,409 |
| Sep 12, 2025 | 7.06 | 7.09 | 7.02 | 7.02 | 6.87 | -0.43% | 1,198,416 |
| Sep 11, 2025 | 7.10 | 7.16 | 7.05 | 7.05 | 6.90 | - | 2,502,258 |
| Sep 10, 2025 | 6.96 | 7.15 | 6.88 | 7.05 | 6.90 | -1.26% | 1,998,547 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.14 | 7.14 | 6.85 | -5.18% | 4,217,986 |
| Sep 8, 2025 | 7.64 | 7.64 | 7.45 | 7.53 | 7.23 | -0.26% | 2,554,305 |
| Sep 5, 2025 | 7.74 | 7.77 | 7.55 | 7.55 | 7.25 | -1.95% | 2,134,391 |
| Sep 4, 2025 | 7.61 | 7.72 | 7.56 | 7.70 | 7.39 | 1.45% | 1,560,540 |
| Sep 3, 2025 | 7.57 | 7.64 | 7.54 | 7.59 | 7.28 | 0.93% | 1,499,003 |
| Sep 2, 2025 | 7.51 | 7.55 | 7.40 | 7.52 | 7.22 | -0.40% | 1,822,940 |
| Aug 29, 2025 | 7.40 | 7.55 | 7.36 | 7.55 | 7.25 | 2.86% | 2,493,575 |