Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
2.750
-0.070 (-2.48%)
At close: Oct 22, 2026, 4:00 PM EDT
2.780
+0.030 (1.09%)
After-hours: Oct 22, 2026, 7:50 PM EDT
ECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.78 | 2.87 | 2.74 | 2.75 | 2.75 | -2.48% | 1,633,622 |
| Oct 21, 2026 | 2.73 | 2.85 | 2.70 | 2.82 | 2.82 | 2.17% | 3,422,685 |
| Oct 20, 2026 | 2.79 | 2.87 | 2.72 | 2.76 | 2.76 | -2.13% | 1,580,093 |
| Oct 19, 2026 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 1,860,503 |
| Oct 16, 2026 | 2.95 | 2.99 | 2.86 | 2.90 | 2.90 | - | 2,030,253 |
| Oct 15, 2026 | 2.82 | 2.96 | 2.81 | 2.90 | 2.90 | 1.75% | 1,305,296 |
| Oct 14, 2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -1.04% | 2,014,340 |
| Oct 13, 2026 | 3.02 | 3.04 | 2.80 | 2.88 | 2.88 | -5.26% | 5,507,405 |
| Oct 12, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.04 | 0.32% | 844,990 |
| Oct 9, 2026 | 3.12 | 3.15 | 3.05 | 3.09 | 3.03 | -0.32% | 965,457 |
| Oct 8, 2026 | 3.06 | 3.13 | 3.05 | 3.10 | 3.04 | 0.32% | 1,051,627 |
| Oct 7, 2026 | 3.24 | 3.26 | 3.07 | 3.09 | 3.03 | -6.08% | 2,179,361 |
| Oct 6, 2026 | 3.42 | 3.43 | 3.22 | 3.29 | 3.23 | -3.52% | 1,918,772 |
| Oct 5, 2026 | 3.46 | 3.46 | 3.39 | 3.41 | 3.34 | -1.45% | 562,958 |
| Oct 2, 2026 | 3.50 | 3.55 | 3.46 | 3.46 | 3.39 | -0.29% | 672,050 |
| Oct 1, 2026 | 3.48 | 3.52 | 3.38 | 3.47 | 3.40 | 0.29% | 2,084,460 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.39 | -2.54% | 921,657 |
| Sep 29, 2026 | 3.47 | 3.56 | 3.45 | 3.55 | 3.48 | 2.60% | 599,741 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.39 | -1.14% | 633,457 |
| Sep 25, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.43 | -0.57% | 615,646 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.45 | -1.40% | 1,103,073 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.50 | -1.11% | 733,908 |
| Sep 22, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.54 | 0.28% | 852,171 |
| Sep 21, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.53 | -0.83% | 913,133 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.59 | 3.63 | 3.56 | -1.09% | 964,992 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.60 | 0.55% | 621,964 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.58 | - | 837,556 |
| Sep 15, 2026 | 3.68 | 3.69 | 3.59 | 3.65 | 3.58 | -1.35% | 1,601,165 |
| Sep 14, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.63 | - | 554,350 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.65 | 3.70 | 3.63 | -0.27% | 982,895 |
| Sep 10, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.64 | -1.85% | 809,995 |
| Sep 9, 2026 | 3.90 | 3.93 | 3.84 | 3.84 | 3.71 | -1.79% | 866,150 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.77 | -0.26% | 534,090 |
| Sep 4, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.78 | 1.29% | 598,900 |
| Sep 3, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.74 | - | 635,014 |
| Sep 2, 2026 | 3.88 | 3.92 | 3.83 | 3.87 | 3.74 | -0.26% | 932,986 |
| Sep 1, 2026 | 3.95 | 3.96 | 3.86 | 3.88 | 3.75 | -2.51% | 800,609 |
| Aug 31, 2026 | 3.94 | 3.98 | 3.91 | 3.98 | 3.84 | 2.05% | 1,323,565 |
| Aug 28, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.76 | 1.56% | 1,342,540 |
| Aug 27, 2026 | 3.85 | 3.85 | 3.81 | 3.84 | 3.71 | - | 281,044 |
| Aug 26, 2026 | 3.83 | 3.86 | 3.82 | 3.84 | 3.71 | 0.26% | 364,913 |
| Aug 25, 2026 | 3.84 | 3.89 | 3.80 | 3.83 | 3.70 | -0.78% | 475,745 |
| Aug 24, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.73 | 1.31% | 585,605 |
| Aug 21, 2026 | 3.78 | 3.82 | 3.77 | 3.81 | 3.68 | 0.26% | 348,583 |
| Aug 20, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.67 | -0.52% | 451,556 |
| Aug 19, 2026 | 3.79 | 3.89 | 3.74 | 3.82 | 3.69 | 1.06% | 545,793 |
| Aug 18, 2026 | 3.78 | 3.79 | 3.72 | 3.78 | 3.65 | -0.26% | 669,388 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.78 | 3.79 | 3.66 | -1.81% | 791,626 |
| Aug 14, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.73 | -0.26% | 531,705 |
| Aug 13, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.74 | 1.31% | 1,097,199 |