Eagle Point Credit Company Inc. (ECCC)

NYSE: ECCC · Real-Time Price · USD · Preferred Stock

24.70

+0.20 (0.82%)

At close: Feb 20, 2026, 4:00 PM EST

24.75

+0.05 (0.20%)

After-hours: Feb 20, 2026, 7:00 PM EST

ECCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	24.50	24.75	24.43	24.70	24.70	0.82%	6,283
Feb 19, 2026	24.52	24.52	24.40	24.50	24.50	-0.12%	7,307
Feb 18, 2026	24.50	24.53	24.25	24.53	24.53	0.08%	17,782
Feb 17, 2026	24.16	24.52	24.08	24.51	24.51	0.86%	10,434
Feb 13, 2026	24.12	24.34	24.07	24.30	24.30	0.66%	3,568
Feb 12, 2026	24.14	24.14	24.14	24.14	24.14	0.17%	362
Feb 11, 2026	24.12	24.12	24.06	24.10	24.10	-0.99%	9,177
Feb 10, 2026	24.37	24.37	24.07	24.34	24.34	1.04%	2,762
Feb 9, 2026	24.34	24.35	23.99	24.09	24.09	-1.67%	7,659
Feb 6, 2026	24.43	24.50	24.03	24.50	24.36	0.25%	4,176
Feb 5, 2026	24.32	24.44	24.30	24.44	24.30	0.49%	2,329
Feb 4, 2026	24.30	24.40	24.30	24.32	24.19	0.20%	3,340
Feb 3, 2026	24.40	24.40	24.20	24.27	24.14	0.21%	1,089
Feb 2, 2026	24.50	24.50	24.12	24.22	24.09	-1.46%	6,706
Jan 30, 2026	24.58	24.58	24.58	24.58	24.44	-0.04%	747
Jan 29, 2026	24.59	24.59	24.45	24.59	24.45	0.26%	2,801
Jan 28, 2026	24.50	24.53	24.50	24.53	24.39	-0.28%	5,143
Jan 27, 2026	24.61	24.63	24.50	24.60	24.46	0.55%	6,232
Jan 26, 2026	24.60	24.60	24.46	24.46	24.32	-0.57%	3,977
Jan 23, 2026	24.45	24.60	24.45	24.60	24.46	0.99%	2,924
Jan 22, 2026	24.50	24.50	24.36	24.36	24.23	-0.76%	870
Jan 21, 2026	24.50	24.56	24.50	24.55	24.41	0.11%	4,414
Jan 20, 2026	24.60	24.70	24.52	24.52	24.38	-0.51%	1,918
Jan 15, 2026	24.57	24.65	24.25	24.65	24.51	0.59%	5,618
Jan 14, 2026	24.69	24.69	24.35	24.50	24.36	-0.77%	4,111
Jan 13, 2026	24.50	24.88	24.35	24.69	24.55	2.96%	10,813
Jan 12, 2026	24.40	24.67	23.98	23.98	23.85	-2.48%	6,731
Jan 9, 2026	24.48	24.62	24.48	24.59	24.32	0.99%	8,699
Jan 8, 2026	24.55	24.89	24.35	24.35	24.08	-0.94%	5,424
Jan 7, 2026	24.61	24.79	24.48	24.58	24.31	-0.08%	9,617
Jan 6, 2026	24.55	24.75	24.55	24.60	24.33	0.45%	1,739
Jan 5, 2026	24.70	24.80	23.87	24.49	24.22	-0.49%	10,144
Jan 2, 2026	24.90	24.90	24.61	24.61	24.34	-0.81%	3,131
Dec 31, 2025	24.82	24.84	24.76	24.81	24.54	0.04%	3,213
Dec 30, 2025	24.89	24.89	24.70	24.80	24.53	-	3,817
Dec 29, 2025	24.65	24.85	24.64	24.80	24.53	0.20%	5,628
Dec 26, 2025	24.71	24.80	24.70	24.75	24.48	-0.20%	4,530
Dec 24, 2025	24.78	24.80	24.62	24.80	24.53	-	9,249
Dec 23, 2025	24.75	24.90	24.65	24.80	24.53	0.20%	4,758
Dec 22, 2025	24.78	24.86	24.73	24.75	24.48	-0.44%	11,313
Dec 19, 2025	24.87	24.91	24.70	24.86	24.59	-0.04%	10,598
Dec 18, 2025	24.75	25.00	24.56	24.87	24.60	0.48%	20,104
Dec 17, 2025	24.68	24.90	24.60	24.75	24.48	-	24,970
Dec 16, 2025	24.70	24.75	24.41	24.75	24.48	0.20%	62,091
Dec 15, 2025	24.67	24.78	24.60	24.70	24.43	0.61%	8,588
Dec 12, 2025	24.40	24.55	24.27	24.55	24.28	0.61%	4,350
Dec 11, 2025	24.40	24.55	24.21	24.40	24.13	-0.53%	17,080
Dec 10, 2025	24.00	24.55	23.95	24.53	24.13	2.21%	24,287
Dec 9, 2025	24.00	24.00	23.93	24.00	23.60	-	1,856
Dec 8, 2025	23.85	24.00	23.71	24.00	23.60	1.05%	2,577