Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
6.71
+0.09 (1.36%)
At close: Oct 13, 2025, 4:00 PM EDT
6.50
-0.21 (-3.13%)
Pre-market: Oct 14, 2025, 5:28 AM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.70 | 6.74 | 6.63 | 6.71 | 6.71 | 1.36% | 1,567,230 |
| Oct 10, 2025 | 6.74 | 6.79 | 6.56 | 6.62 | 6.62 | -1.78% | 2,151,658 |
| Oct 9, 2025 | 6.77 | 6.81 | 6.67 | 6.74 | 6.74 | -0.74% | 1,356,805 |
| Oct 8, 2025 | 6.75 | 6.82 | 6.74 | 6.79 | 6.79 | 0.74% | 865,805 |
| Oct 7, 2025 | 6.76 | 6.77 | 6.67 | 6.74 | 6.74 | -0.59% | 1,074,867 |
| Oct 6, 2025 | 6.84 | 6.85 | 6.75 | 6.78 | 6.78 | -0.59% | 1,369,526 |
| Oct 3, 2025 | 6.91 | 6.91 | 6.82 | 6.82 | 6.82 | -1.02% | 887,491 |
| Oct 2, 2025 | 6.80 | 6.99 | 6.77 | 6.89 | 6.89 | 1.77% | 1,414,287 |
| Oct 1, 2025 | 6.65 | 6.77 | 6.61 | 6.77 | 6.77 | 2.42% | 1,312,583 |
| Sep 30, 2025 | 6.50 | 6.61 | 6.43 | 6.61 | 6.61 | 3.44% | 1,971,004 |
| Sep 29, 2025 | 6.53 | 6.53 | 6.34 | 6.39 | 6.39 | -1.99% | 2,345,092 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.50 | 6.52 | 6.52 | -1.06% | 1,471,649 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.59 | 0.15% | 994,867 |
| Sep 24, 2025 | 6.69 | 6.71 | 6.53 | 6.58 | 6.58 | -0.75% | 948,750 |
| Sep 23, 2025 | 6.57 | 6.65 | 6.56 | 6.63 | 6.63 | 0.76% | 1,151,161 |
| Sep 22, 2025 | 6.87 | 6.89 | 6.58 | 6.58 | 6.58 | -4.22% | 2,942,966 |
| Sep 19, 2025 | 7.00 | 7.02 | 6.84 | 6.87 | 6.87 | -1.86% | 1,198,270 |
| Sep 18, 2025 | 7.02 | 7.02 | 6.95 | 7.00 | 7.00 | 0.86% | 1,197,370 |
| Sep 17, 2025 | 6.99 | 7.03 | 6.94 | 6.94 | 6.94 | -0.86% | 1,195,818 |
| Sep 16, 2025 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.14% | 1,436,093 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.98 | 7.01 | 7.01 | -0.14% | 1,366,409 |
| Sep 12, 2025 | 7.06 | 7.09 | 7.02 | 7.02 | 7.02 | -0.43% | 1,198,416 |
| 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 |