Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
3.460
-0.010 (-0.29%)
At close: Oct 2, 2026, 4:00 PM EDT
3.510
+0.050 (1.45%)
After-hours: Oct 2, 2026, 5:34 PM EDT
ECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.50 | 3.55 | 3.46 | 3.46 | 3.46 | -0.29% | 671,797 |
| Oct 1, 2026 | 3.48 | 3.52 | 3.38 | 3.47 | 3.47 | 0.29% | 2,080,599 |
| Sep 30, 2026 | 3.59 | 3.59 | 3.46 | 3.46 | 3.46 | -2.54% | 920,385 |
| Sep 29, 2026 | 3.47 | 3.56 | 3.45 | 3.55 | 3.55 | 2.60% | 599,384 |
| Sep 28, 2026 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 632,966 |
| Sep 25, 2026 | 3.53 | 3.55 | 3.50 | 3.50 | 3.50 | -0.57% | 615,592 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.48 | 3.52 | 3.52 | -1.40% | 1,085,327 |
| Sep 23, 2026 | 3.58 | 3.60 | 3.57 | 3.57 | 3.57 | -1.11% | 732,877 |
| Sep 22, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 851,791 |
| Sep 21, 2026 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | -0.83% | 906,924 |
| Sep 18, 2026 | 3.70 | 3.70 | 3.59 | 3.63 | 3.63 | -1.09% | 964,674 |
| Sep 17, 2026 | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | 0.55% | 621,268 |
| Sep 16, 2026 | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | - | 837,419 |
| Sep 15, 2026 | 3.68 | 3.69 | 3.59 | 3.65 | 3.65 | -1.35% | 1,599,947 |
| Sep 14, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | - | 542,213 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.65 | 3.70 | 3.70 | -0.27% | 981,401 |
| Sep 10, 2026 | 3.76 | 3.77 | 3.70 | 3.71 | 3.71 | -1.85% | 798,728 |
| Sep 9, 2026 | 3.90 | 3.93 | 3.84 | 3.84 | 3.78 | -1.79% | 857,675 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.85 | -0.26% | 534,090 |
| Sep 4, 2026 | 3.90 | 3.93 | 3.87 | 3.92 | 3.86 | 1.29% | 598,900 |
| Sep 3, 2026 | 3.85 | 3.89 | 3.85 | 3.87 | 3.81 | - | 635,014 |
| Sep 2, 2026 | 3.88 | 3.92 | 3.83 | 3.87 | 3.81 | -0.26% | 932,986 |
| Sep 1, 2026 | 3.95 | 3.96 | 3.86 | 3.88 | 3.82 | -2.51% | 800,609 |
| Aug 31, 2026 | 3.94 | 3.98 | 3.91 | 3.98 | 3.92 | 2.05% | 1,323,565 |
| Aug 28, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.84 | 1.56% | 1,342,540 |
| Aug 27, 2026 | 3.85 | 3.85 | 3.81 | 3.84 | 3.78 | - | 281,044 |
| Aug 26, 2026 | 3.83 | 3.86 | 3.82 | 3.84 | 3.78 | 0.26% | 364,913 |
| Aug 25, 2026 | 3.84 | 3.89 | 3.80 | 3.83 | 3.77 | -0.78% | 475,745 |
| Aug 24, 2026 | 3.80 | 3.88 | 3.80 | 3.86 | 3.80 | 1.31% | 585,605 |
| Aug 21, 2026 | 3.78 | 3.82 | 3.77 | 3.81 | 3.75 | 0.26% | 348,583 |
| Aug 20, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.74 | -0.52% | 451,556 |
| Aug 19, 2026 | 3.79 | 3.89 | 3.74 | 3.82 | 3.76 | 1.06% | 545,793 |
| Aug 18, 2026 | 3.78 | 3.79 | 3.72 | 3.78 | 3.72 | -0.26% | 669,388 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.78 | 3.79 | 3.73 | -1.81% | 791,626 |
| Aug 14, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.80 | -0.26% | 531,705 |
| Aug 13, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.81 | 1.31% | 1,097,199 |
| Aug 12, 2026 | 3.78 | 3.87 | 3.78 | 3.82 | 3.76 | 0.79% | 1,231,302 |
| Aug 11, 2026 | 3.77 | 3.82 | 3.77 | 3.79 | 3.73 | -0.52% | 1,017,595 |
| Aug 10, 2026 | 3.83 | 3.94 | 3.79 | 3.87 | 3.75 | -0.26% | 1,560,282 |
| Aug 7, 2026 | 3.89 | 3.93 | 3.86 | 3.88 | 3.76 | -0.51% | 971,863 |
| Aug 6, 2026 | 3.83 | 3.91 | 3.83 | 3.90 | 3.78 | 1.04% | 627,539 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.81 | 3.86 | 3.74 | 0.26% | 782,322 |
| Aug 4, 2026 | 3.89 | 3.91 | 3.79 | 3.85 | 3.73 | 0.52% | 1,133,885 |
| Aug 3, 2026 | 3.82 | 3.92 | 3.82 | 3.83 | 3.71 | -1.03% | 1,018,086 |
| Jul 31, 2026 | 3.86 | 3.88 | 3.80 | 3.87 | 3.75 | 0.78% | 867,149 |
| Jul 30, 2026 | 3.79 | 3.84 | 3.74 | 3.84 | 3.72 | 2.13% | 702,617 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.75 | 3.76 | 3.64 | - | 646,691 |
| Jul 28, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.64 | 2.73% | 969,558 |
| Jul 27, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.55 | 2.52% | 741,312 |
| Jul 24, 2026 | 3.61 | 3.63 | 3.57 | 3.57 | 3.46 | -1.11% | 585,728 |