Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
4.020
+0.030 (0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
4.040
+0.020 (0.50%)
After-hours: Apr 28, 2026, 7:58 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | 0.75% | 568,203 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | -0.75% | 763,800 |
| Apr 24, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 4.02 | -0.50% | 464,550 |
| Apr 23, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | -0.25% | 1,143,445 |
| Apr 22, 2026 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 404,485 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.97 | 4.00 | 4.00 | -0.25% | 786,766 |
| Apr 20, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.99% | 741,033 |
| Apr 17, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 1.25% | 1,073,428 |
| Apr 16, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.99% | 1,012,791 |
| Apr 15, 2026 | 3.89 | 4.07 | 3.86 | 4.04 | 4.04 | 5.21% | 1,382,454 |
| Apr 14, 2026 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | 0.52% | 1,183,252 |
| Apr 13, 2026 | 3.85 | 3.87 | 3.71 | 3.82 | 3.82 | - | 1,631,102 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.82 | -5.91% | 1,464,813 |
| Apr 9, 2026 | 4.06 | 4.13 | 4.04 | 4.06 | 4.00 | -0.25% | 1,669,815 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 4.01 | 3.56% | 1,000,814 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.86 | 3.93 | 3.87 | -1.75% | 718,984 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.93 | 4.00 | 3.94 | 0.50% | 1,077,842 |
| Apr 2, 2026 | 3.85 | 4.02 | 3.84 | 3.98 | 3.92 | 0.25% | 1,215,404 |
| Apr 1, 2026 | 3.75 | 4.06 | 3.75 | 3.97 | 3.91 | 5.59% | 2,398,880 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.61 | 3.76 | 3.70 | 4.16% | 1,470,787 |
| Mar 30, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.56 | -2.17% | 1,086,816 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.64 | 0.27% | 839,916 |
| Mar 26, 2026 | 3.57 | 3.72 | 3.57 | 3.68 | 3.63 | 1.94% | 959,126 |
| Mar 25, 2026 | 3.53 | 3.64 | 3.53 | 3.61 | 3.56 | 2.85% | 1,966,248 |
| Mar 24, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.46 | -2.77% | 1,306,270 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.56 | -1.10% | 1,606,992 |
| Mar 20, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.60 | 0.27% | 1,513,628 |
| Mar 19, 2026 | 3.47 | 3.66 | 3.46 | 3.64 | 3.59 | 3.70% | 1,869,047 |
| Mar 18, 2026 | 3.60 | 3.64 | 3.48 | 3.51 | 3.46 | -2.77% | 1,532,473 |
| Mar 17, 2026 | 3.60 | 3.67 | 3.56 | 3.61 | 3.56 | 1.12% | 1,177,704 |
| Mar 16, 2026 | 3.59 | 3.66 | 3.54 | 3.57 | 3.52 | 0.28% | 1,746,685 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.49 | 3.56 | 3.51 | -6.32% | 4,492,872 |
| Mar 12, 2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3.74 | -4.28% | 3,799,199 |
| Mar 11, 2026 | 4.05 | 4.12 | 3.94 | 3.97 | 3.91 | -5.02% | 2,780,921 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.07 | 4.18 | 3.98 | 2.96% | 2,761,242 |
| Mar 9, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 3.87 | 1.25% | 2,436,526 |
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 3.82 | -1.72% | 2,875,213 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 3.89 | 2.26% | 1,243,221 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.80 | -1.48% | 1,655,508 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.99 | 4.05 | 3.86 | -1.94% | 2,008,891 |
| Mar 2, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 3.93 | 2.48% | 4,260,229 |
| Feb 27, 2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3.84 | 3.33% | 3,688,238 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.87 | 3.90 | 3.71 | -4.18% | 5,146,929 |
| Feb 25, 2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3.88 | 3.04% | 3,437,910 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.76 | -1.00% | 2,771,325 |
| Feb 23, 2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3.80 | -1.48% | 3,185,976 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.03 | 4.05 | 3.86 | -1.94% | 2,305,882 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3.93 | -1.90% | 3,590,943 |
| Feb 18, 2026 | 4.06 | 4.28 | 4.06 | 4.21 | 4.01 | 0.96% | 3,539,406 |
| Feb 17, 2026 | 3.98 | 4.19 | 3.95 | 4.17 | 3.97 | -6.71% | 9,411,040 |
| Feb 13, 2026 | 4.72 | 4.74 | 4.46 | 4.47 | 4.26 | -5.89% | 2,915,023 |
| Feb 12, 2026 | 4.78 | 4.84 | 4.74 | 4.75 | 4.52 | -0.63% | 1,548,020 |
| Feb 11, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.55 | 3.69% | 2,110,790 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.53 | 4.61 | 4.39 | -5.73% | 6,377,378 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.80 | 4.89 | 4.66 | -5.05% | 2,777,752 |
| Feb 6, 2026 | 5.07 | 5.15 | 4.97 | 5.15 | 4.77 | 3.62% | 3,477,929 |
| Feb 5, 2026 | 5.08 | 5.11 | 4.96 | 4.97 | 4.60 | -2.74% | 1,952,402 |
| Feb 4, 2026 | 5.03 | 5.13 | 4.97 | 5.11 | 4.73 | 2.20% | 2,753,819 |
| Feb 3, 2026 | 5.17 | 5.19 | 4.94 | 5.00 | 4.63 | -3.66% | 6,069,677 |
| Feb 2, 2026 | 5.36 | 5.37 | 5.16 | 5.19 | 4.81 | -4.24% | 3,992,191 |
| Jan 30, 2026 | 5.56 | 5.63 | 5.37 | 5.42 | 5.02 | -6.39% | 6,647,269 |
| Jan 29, 2026 | 5.79 | 5.79 | 5.71 | 5.79 | 5.36 | 0.87% | 1,137,623 |
| Jan 28, 2026 | 5.77 | 5.78 | 5.74 | 5.74 | 5.32 | 0.17% | 666,896 |
| Jan 27, 2026 | 5.84 | 5.85 | 5.70 | 5.73 | 5.31 | -2.05% | 1,487,142 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.80 | 5.85 | 5.42 | 0.86% | 1,681,949 |
| Jan 23, 2026 | 5.66 | 5.80 | 5.65 | 5.80 | 5.37 | 2.29% | 1,689,436 |
| Jan 22, 2026 | 5.66 | 5.70 | 5.63 | 5.67 | 5.25 | 1.07% | 877,656 |
| Jan 21, 2026 | 5.69 | 5.73 | 5.61 | 5.61 | 5.20 | -1.23% | 2,043,418 |
| Jan 20, 2026 | 5.71 | 5.75 | 5.68 | 5.68 | 5.26 | -1.05% | 1,133,103 |
| Jan 16, 2026 | 5.70 | 5.75 | 5.66 | 5.74 | 5.32 | 0.70% | 677,316 |
| Jan 15, 2026 | 5.67 | 5.70 | 5.61 | 5.70 | 5.28 | 0.18% | 1,062,374 |
| Jan 14, 2026 | 5.59 | 5.73 | 5.58 | 5.69 | 5.27 | 1.43% | 1,447,029 |
| Jan 13, 2026 | 5.65 | 5.67 | 5.58 | 5.61 | 5.20 | -2.09% | 1,698,989 |
| Jan 12, 2026 | 5.75 | 5.75 | 5.69 | 5.73 | 5.31 | -2.88% | 1,420,185 |
| Jan 9, 2026 | 5.85 | 5.94 | 5.78 | 5.90 | 5.34 | 1.72% | 2,112,929 |
| Jan 8, 2026 | 5.88 | 5.89 | 5.78 | 5.80 | 5.25 | -0.85% | 1,387,417 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.29 | -1.68% | 1,494,151 |
| Jan 6, 2026 | 6.00 | 6.05 | 5.85 | 5.95 | 5.38 | -0.83% | 1,779,188 |
| Jan 5, 2026 | 5.92 | 6.04 | 5.92 | 6.00 | 5.43 | 1.69% | 1,452,335 |
| Jan 2, 2026 | 5.78 | 5.94 | 5.77 | 5.90 | 5.34 | 2.43% | 1,165,318 |
| Dec 31, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.21 | 0.52% | 2,371,676 |
| Dec 30, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.18 | 0.53% | 1,973,261 |
| Dec 29, 2025 | 5.74 | 5.77 | 5.66 | 5.70 | 5.15 | -0.70% | 1,429,521 |
| Dec 26, 2025 | 5.73 | 5.78 | 5.70 | 5.74 | 5.19 | -0.17% | 1,151,992 |
| Dec 24, 2025 | 5.65 | 5.77 | 5.65 | 5.75 | 5.20 | 0.88% | 608,637 |
| Dec 23, 2025 | 5.70 | 5.75 | 5.64 | 5.70 | 5.15 | -0.52% | 1,303,214 |
| Dec 22, 2025 | 5.71 | 5.75 | 5.64 | 5.73 | 5.18 | 0.17% | 1,500,728 |
| Dec 19, 2025 | 5.67 | 5.78 | 5.67 | 5.72 | 5.17 | 0.70% | 866,179 |
| Dec 18, 2025 | 5.63 | 5.72 | 5.62 | 5.68 | 5.14 | 1.25% | 1,069,293 |
| Dec 17, 2025 | 5.58 | 5.68 | 5.57 | 5.61 | 5.07 | 1.26% | 1,602,924 |
| Dec 16, 2025 | 5.41 | 5.58 | 5.40 | 5.54 | 5.01 | 1.28% | 1,745,864 |
| Dec 15, 2025 | 5.54 | 5.58 | 5.43 | 5.47 | 4.95 | -1.08% | 2,300,604 |
| Dec 12, 2025 | 5.62 | 5.69 | 5.51 | 5.53 | 5.00 | -2.12% | 2,547,725 |
| Dec 11, 2025 | 5.71 | 5.75 | 5.60 | 5.65 | 5.11 | -4.24% | 2,970,661 |
| Dec 10, 2025 | 5.77 | 6.02 | 5.68 | 5.90 | 5.21 | -4.84% | 4,021,022 |
| Dec 9, 2025 | 6.21 | 6.28 | 6.18 | 6.20 | 5.47 | -0.16% | 1,101,118 |
| Dec 8, 2025 | 6.31 | 6.32 | 6.13 | 6.21 | 5.48 | -1.58% | 1,705,137 |
| Dec 5, 2025 | 6.41 | 6.44 | 6.30 | 6.31 | 5.57 | -1.56% | 1,152,325 |
| Dec 4, 2025 | 6.43 | 6.45 | 6.32 | 6.41 | 5.66 | - | 1,361,425 |
| Dec 3, 2025 | 6.31 | 6.43 | 6.27 | 6.41 | 5.66 | 2.07% | 1,751,039 |