Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
3.810
+0.010 (0.26%)
At close: Aug 21, 2026, 4:00 PM EDT
3.820
+0.010 (0.26%)
After-hours: Aug 21, 2026, 7:54 PM EDT
ECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.78 | 3.82 | 3.77 | 3.81 | 3.81 | 0.26% | 348,101 |
| Aug 20, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 447,212 |
| Aug 19, 2026 | 3.79 | 3.89 | 3.74 | 3.82 | 3.82 | 1.06% | 537,799 |
| Aug 18, 2026 | 3.78 | 3.79 | 3.72 | 3.78 | 3.78 | -0.26% | 669,071 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.78 | 3.79 | 3.79 | -1.81% | 783,855 |
| Aug 14, 2026 | 3.85 | 3.90 | 3.83 | 3.86 | 3.86 | -0.26% | 531,281 |
| Aug 13, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 1.31% | 1,096,286 |
| Aug 12, 2026 | 3.78 | 3.87 | 3.78 | 3.82 | 3.82 | 0.79% | 1,231,208 |
| Aug 11, 2026 | 3.77 | 3.82 | 3.77 | 3.79 | 3.79 | -0.52% | 1,017,346 |
| Aug 10, 2026 | 3.83 | 3.94 | 3.79 | 3.87 | 3.81 | -0.26% | 1,558,451 |
| Aug 7, 2026 | 3.89 | 3.93 | 3.86 | 3.88 | 3.82 | -0.51% | 971,863 |
| Aug 6, 2026 | 3.83 | 3.91 | 3.83 | 3.90 | 3.84 | 1.04% | 627,539 |
| Aug 5, 2026 | 3.88 | 3.88 | 3.81 | 3.86 | 3.80 | 0.26% | 782,322 |
| Aug 4, 2026 | 3.89 | 3.91 | 3.79 | 3.85 | 3.79 | 0.52% | 1,133,885 |
| Aug 3, 2026 | 3.82 | 3.92 | 3.82 | 3.83 | 3.77 | -1.03% | 1,018,086 |
| Jul 31, 2026 | 3.86 | 3.88 | 3.80 | 3.87 | 3.81 | 0.78% | 867,149 |
| Jul 30, 2026 | 3.79 | 3.84 | 3.74 | 3.84 | 3.78 | 2.13% | 702,617 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.75 | 3.76 | 3.70 | - | 646,691 |
| Jul 28, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.70 | 2.73% | 969,558 |
| Jul 27, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.60 | 2.52% | 741,312 |
| Jul 24, 2026 | 3.61 | 3.63 | 3.57 | 3.57 | 3.51 | -1.11% | 585,728 |
| Jul 23, 2026 | 3.68 | 3.69 | 3.56 | 3.61 | 3.55 | -2.70% | 1,200,469 |
| Jul 22, 2026 | 3.70 | 3.73 | 3.69 | 3.71 | 3.65 | - | 342,968 |
| Jul 21, 2026 | 3.72 | 3.75 | 3.68 | 3.71 | 3.65 | 0.54% | 451,826 |
| Jul 20, 2026 | 3.72 | 3.75 | 3.64 | 3.69 | 3.63 | -0.27% | 1,661,482 |
| Jul 17, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.64 | -0.54% | 536,791 |
| Jul 16, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.66 | 0.54% | 1,161,335 |
| Jul 15, 2026 | 3.74 | 3.77 | 3.69 | 3.70 | 3.64 | -1.60% | 1,260,933 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.70 | -0.27% | 559,108 |
| Jul 13, 2026 | 3.78 | 3.82 | 3.73 | 3.77 | 3.71 | -0.53% | 987,801 |
| Jul 10, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.73 | 0.26% | 1,047,841 |
| Jul 9, 2026 | 3.86 | 3.89 | 3.83 | 3.84 | 3.72 | -1.03% | 693,805 |
| Jul 8, 2026 | 3.86 | 3.91 | 3.80 | 3.88 | 3.76 | 0.26% | 904,231 |
| Jul 7, 2026 | 3.85 | 3.93 | 3.85 | 3.87 | 3.75 | 0.26% | 844,952 |
| Jul 6, 2026 | 3.88 | 3.89 | 3.80 | 3.86 | 3.74 | - | 1,154,585 |
| Jul 2, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.74 | 1.05% | 1,026,950 |
| Jul 1, 2026 | 3.72 | 3.87 | 3.72 | 3.82 | 3.70 | 2.69% | 1,013,807 |
| Jun 30, 2026 | 3.73 | 3.76 | 3.69 | 3.72 | 3.61 | 0.54% | 1,222,241 |
| Jun 29, 2026 | 3.71 | 3.77 | 3.69 | 3.70 | 3.59 | - | 604,152 |
| Jun 26, 2026 | 3.70 | 3.78 | 3.70 | 3.70 | 3.59 | -0.27% | 795,647 |
| Jun 25, 2026 | 3.68 | 3.75 | 3.65 | 3.71 | 3.60 | 1.64% | 903,925 |
| Jun 24, 2026 | 3.60 | 3.72 | 3.60 | 3.65 | 3.54 | 1.39% | 1,032,653 |
| Jun 23, 2026 | 3.54 | 3.60 | 3.51 | 3.60 | 3.49 | 1.41% | 1,032,396 |
| Jun 22, 2026 | 3.63 | 3.65 | 3.53 | 3.55 | 3.44 | -3.01% | 1,822,955 |
| Jun 18, 2026 | 3.62 | 3.69 | 3.56 | 3.66 | 3.55 | 1.39% | 1,097,508 |
| Jun 17, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.50 | -3.22% | 2,484,597 |
| Jun 16, 2026 | 3.81 | 3.84 | 3.66 | 3.73 | 3.61 | -2.36% | 2,007,792 |
| Jun 15, 2026 | 3.83 | 3.90 | 3.79 | 3.82 | 3.70 | - | 941,166 |
| Jun 12, 2026 | 3.82 | 3.83 | 3.76 | 3.82 | 3.70 | - | 913,888 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.77 | 3.82 | 3.70 | -0.26% | 1,244,272 |