Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.02
-0.03 (-0.43%)
At close: Sep 12, 2025, 4:00 PM EDT
7.10
+0.08 (1.14%)
After-hours: Sep 12, 2025, 7:59 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.06 | 7.09 | 7.02 | 7.02 | 7.02 | -0.43% | 1,196,733 |
| Sep 11, 2025 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | - | 2,502,258 |
| Sep 10, 2025 | 6.96 | 7.15 | 6.88 | 7.05 | 7.05 | -1.26% | 1,998,547 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.14 | 7.14 | 7.00 | -5.18% | 4,217,986 |
| Sep 8, 2025 | 7.64 | 7.64 | 7.45 | 7.53 | 7.38 | -0.26% | 2,554,305 |
| Sep 5, 2025 | 7.74 | 7.77 | 7.55 | 7.55 | 7.40 | -1.95% | 2,134,391 |
| Sep 4, 2025 | 7.61 | 7.72 | 7.56 | 7.70 | 7.55 | 1.45% | 1,560,540 |
| Sep 3, 2025 | 7.57 | 7.64 | 7.54 | 7.59 | 7.44 | 0.93% | 1,499,003 |
| Sep 2, 2025 | 7.51 | 7.55 | 7.40 | 7.52 | 7.37 | -0.40% | 1,822,940 |
| Aug 29, 2025 | 7.40 | 7.55 | 7.36 | 7.55 | 7.40 | 2.86% | 2,493,575 |
| Aug 28, 2025 | 7.25 | 7.35 | 7.23 | 7.34 | 7.20 | 1.80% | 781,602 |
| Aug 27, 2025 | 7.24 | 7.33 | 7.20 | 7.21 | 7.07 | -0.41% | 1,670,493 |
| Aug 26, 2025 | 7.07 | 7.25 | 7.04 | 7.24 | 7.10 | 2.84% | 1,598,242 |
| Aug 25, 2025 | 7.03 | 7.22 | 7.03 | 7.04 | 6.90 | - | 2,103,469 |
| Aug 22, 2025 | 6.88 | 7.04 | 6.86 | 7.04 | 6.90 | 2.33% | 1,104,694 |
| Aug 21, 2025 | 6.80 | 6.89 | 6.74 | 6.88 | 6.75 | 1.93% | 837,845 |
| Aug 20, 2025 | 6.81 | 6.83 | 6.71 | 6.75 | 6.62 | -0.74% | 650,101 |
| Aug 19, 2025 | 6.80 | 6.84 | 6.75 | 6.80 | 6.67 | 0.59% | 734,657 |
| Aug 18, 2025 | 6.72 | 6.79 | 6.69 | 6.76 | 6.63 | 0.75% | 665,200 |
| Aug 15, 2025 | 6.66 | 6.72 | 6.65 | 6.71 | 6.58 | 0.75% | 883,869 |
| Aug 14, 2025 | 6.80 | 6.83 | 6.64 | 6.66 | 6.53 | -2.49% | 1,267,677 |
| Aug 13, 2025 | 6.86 | 6.86 | 6.75 | 6.83 | 6.70 | -0.29% | 1,540,543 |
| Aug 12, 2025 | 6.43 | 6.87 | 6.40 | 6.85 | 6.72 | 9.60% | 3,528,795 |
| Aug 11, 2025 | 6.18 | 6.27 | 6.10 | 6.25 | 6.13 | 0.32% | 2,793,991 |
| Aug 8, 2025 | 6.46 | 6.48 | 6.00 | 6.23 | 5.98 | -2.81% | 6,605,946 |
| Aug 7, 2025 | 6.81 | 6.82 | 6.33 | 6.41 | 6.15 | -6.01% | 4,274,478 |
| Aug 6, 2025 | 7.02 | 7.04 | 6.81 | 6.82 | 6.54 | -2.57% | 1,866,260 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.92 | 7.00 | 6.71 | 1.60% | 1,404,761 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.78 | 6.89 | 6.61 | 1.32% | 1,970,947 |
| Aug 1, 2025 | 6.86 | 6.87 | 6.70 | 6.80 | 6.52 | -1.16% | 1,658,629 |
| Jul 31, 2025 | 6.97 | 6.98 | 6.85 | 6.88 | 6.60 | 0.15% | 1,280,091 |
| Jul 30, 2025 | 7.06 | 7.07 | 6.86 | 6.87 | 6.59 | -2.55% | 1,312,683 |
| Jul 29, 2025 | 7.07 | 7.11 | 7.00 | 7.05 | 6.76 | 0.57% | 1,376,332 |
| Jul 28, 2025 | 6.90 | 7.05 | 6.89 | 7.01 | 6.72 | 1.45% | 1,649,421 |
| Jul 25, 2025 | 6.62 | 6.94 | 6.55 | 6.91 | 6.63 | 3.13% | 1,948,015 |
| Jul 24, 2025 | 7.05 | 7.08 | 6.58 | 6.70 | 6.43 | -6.16% | 6,370,575 |
| Jul 23, 2025 | 7.30 | 7.39 | 7.12 | 7.14 | 6.85 | -3.12% | 2,825,808 |
| Jul 22, 2025 | 7.29 | 7.39 | 7.26 | 7.37 | 7.07 | 0.96% | 872,642 |
| Jul 21, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.00 | -2.01% | 1,620,748 |
| Jul 18, 2025 | 7.38 | 7.45 | 7.24 | 7.45 | 7.15 | 0.54% | 2,289,335 |
| Jul 17, 2025 | 7.30 | 7.41 | 7.23 | 7.41 | 7.11 | 1.09% | 1,975,556 |
| Jul 16, 2025 | 7.38 | 7.40 | 7.27 | 7.33 | 7.03 | -0.68% | 1,307,651 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.37 | 7.38 | 7.08 | -1.60% | 1,752,406 |
| Jul 14, 2025 | 7.57 | 7.58 | 7.40 | 7.50 | 7.19 | -1.32% | 2,664,580 |
| Jul 11, 2025 | 7.61 | 7.62 | 7.50 | 7.60 | 7.29 | -2.56% | 1,776,875 |
| Jul 10, 2025 | 7.78 | 7.83 | 7.75 | 7.80 | 7.35 | 0.65% | 1,818,515 |
| Jul 9, 2025 | 7.79 | 7.80 | 7.74 | 7.75 | 7.30 | -0.51% | 1,743,443 |
| Jul 8, 2025 | 7.75 | 7.80 | 7.75 | 7.79 | 7.34 | 0.52% | 1,963,902 |
| Jul 7, 2025 | 7.77 | 7.80 | 7.72 | 7.75 | 7.30 | -0.26% | 1,711,895 |
| Jul 3, 2025 | 7.77 | 7.82 | 7.74 | 7.77 | 7.32 | 0.13% | 774,494 |