Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
5.73
-0.17 (-2.88%)
At close: Jan 12, 2026, 4:00 PM EST
5.65
-0.08 (-1.40%)
After-hours: Jan 12, 2026, 7:58 PM EST
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.73 | -2.88% | 1,376,200 |
| Jan 9, 2026 | 5.85 | 5.94 | 5.78 | 5.90 | 5.76 | 1.72% | 2,112,929 |
| Jan 8, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.66 | -0.85% | 1,387,417 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.71 | -1.68% | 1,494,151 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.81 | -0.83% | 1,779,188 |
| Jan 5, 2026 | 5.92 | 6.04 | 5.92 | 6.00 | 5.86 | 1.69% | 1,452,335 |
| Jan 2, 2026 | 5.78 | 5.94 | 5.77 | 5.90 | 5.76 | 2.43% | 1,165,318 |
| Dec 31, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.62 | 0.52% | 2,371,676 |
| Dec 30, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.59 | 0.53% | 1,973,261 |
| Dec 29, 2025 | 5.74 | 5.77 | 5.66 | 5.70 | 5.56 | -0.70% | 1,429,521 |
| Dec 26, 2025 | 5.73 | 5.78 | 5.70 | 5.74 | 5.60 | -0.17% | 1,151,992 |
| Dec 24, 2025 | 5.65 | 5.77 | 5.65 | 5.75 | 5.61 | 0.88% | 608,637 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.64 | 5.70 | 5.56 | -0.52% | 1,303,214 |
| Dec 22, 2025 | 5.71 | 5.75 | 5.64 | 5.73 | 5.59 | 0.17% | 1,500,728 |
| Dec 19, 2025 | 5.67 | 5.78 | 5.67 | 5.72 | 5.58 | 0.70% | 866,179 |
| Dec 18, 2025 | 5.63 | 5.72 | 5.62 | 5.68 | 5.55 | 1.25% | 1,069,293 |
| Dec 17, 2025 | 5.58 | 5.68 | 5.57 | 5.61 | 5.48 | 1.26% | 1,602,924 |
| Dec 16, 2025 | 5.41 | 5.58 | 5.40 | 5.54 | 5.41 | 1.28% | 1,745,864 |
| Dec 15, 2025 | 5.54 | 5.58 | 5.43 | 5.47 | 5.34 | -1.08% | 2,300,604 |
| Dec 12, 2025 | 5.62 | 5.69 | 5.51 | 5.53 | 5.40 | -2.12% | 2,547,725 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.60 | 5.65 | 5.52 | -4.24% | 2,970,661 |
| Dec 10, 2025 | 5.77 | 6.02 | 5.68 | 5.90 | 5.62 | -4.84% | 4,021,022 |
| Dec 9, 2025 | 6.21 | 6.28 | 6.18 | 6.20 | 5.91 | -0.16% | 1,101,118 |
| Dec 8, 2025 | 6.31 | 6.32 | 6.13 | 6.21 | 5.92 | -1.58% | 1,705,137 |
| Dec 5, 2025 | 6.41 | 6.44 | 6.30 | 6.31 | 6.01 | -1.56% | 1,152,325 |
| Dec 4, 2025 | 6.43 | 6.45 | 6.32 | 6.41 | 6.11 | - | 1,361,425 |
| Dec 3, 2025 | 6.31 | 6.43 | 6.27 | 6.41 | 6.11 | 2.07% | 1,751,039 |
| Dec 2, 2025 | 6.24 | 6.29 | 6.19 | 6.28 | 5.99 | 0.64% | 1,365,060 |
| Dec 1, 2025 | 6.24 | 6.29 | 6.14 | 6.24 | 5.95 | -0.48% | 1,465,916 |
| Nov 28, 2025 | 6.22 | 6.35 | 6.22 | 6.27 | 5.98 | 1.62% | 1,447,809 |
| Nov 26, 2025 | 6.05 | 6.22 | 6.05 | 6.17 | 5.88 | 2.66% | 1,455,708 |
| Nov 25, 2025 | 5.90 | 6.13 | 5.90 | 6.01 | 5.73 | 1.01% | 2,095,560 |
| Nov 24, 2025 | 5.69 | 5.96 | 5.68 | 5.95 | 5.67 | 5.31% | 1,709,328 |
| Nov 21, 2025 | 5.50 | 5.66 | 5.50 | 5.65 | 5.39 | 2.36% | 1,940,031 |
| Nov 20, 2025 | 5.58 | 5.66 | 5.51 | 5.52 | 5.26 | -0.72% | 1,755,829 |
| Nov 19, 2025 | 5.60 | 5.63 | 5.44 | 5.56 | 5.30 | -1.42% | 2,477,857 |
| Nov 18, 2025 | 5.73 | 5.73 | 5.56 | 5.64 | 5.38 | -1.74% | 2,487,732 |
| Nov 17, 2025 | 5.86 | 5.89 | 5.71 | 5.74 | 5.47 | -1.71% | 3,591,172 |
| Nov 14, 2025 | 5.91 | 5.93 | 5.82 | 5.84 | 5.57 | -2.18% | 1,484,373 |
| Nov 13, 2025 | 5.94 | 5.97 | 5.88 | 5.97 | 5.69 | -0.33% | 1,242,572 |
| Nov 12, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.71 | -0.33% | 1,168,834 |
| Nov 11, 2025 | 5.97 | 6.03 | 5.90 | 6.01 | 5.73 | -0.33% | 1,425,398 |
| Nov 10, 2025 | 6.15 | 6.18 | 5.97 | 6.03 | 5.75 | -3.37% | 2,403,197 |
| Nov 7, 2025 | 6.17 | 6.29 | 6.11 | 6.24 | 5.81 | 0.81% | 1,846,222 |
| Nov 6, 2025 | 6.23 | 6.25 | 6.18 | 6.19 | 5.77 | - | 1,029,169 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 5.77 | -0.32% | 1,330,332 |
| Nov 4, 2025 | 6.12 | 6.21 | 6.07 | 6.21 | 5.79 | 0.81% | 1,853,305 |
| Nov 3, 2025 | 6.24 | 6.27 | 6.11 | 6.16 | 5.74 | -0.81% | 1,420,130 |
| Oct 31, 2025 | 6.14 | 6.22 | 6.07 | 6.21 | 5.79 | 3.16% | 1,735,807 |
| Oct 30, 2025 | 6.05 | 6.10 | 6.01 | 6.02 | 5.61 | -1.31% | 1,199,295 |