Eagle Point Credit Company Inc. Common Stock (ECC)
4.0300
+0.1300 (3.33%)
NYSE · Last Trade: Mar 1st, 5:42 AM EST
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3,688,239 | 4.03 |
| 2/26/2026 | 4.05 | 4.06 | 3.87 | 3.90 | 5,146,420 | 3.90 |
| 2/25/2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3,436,625 | 4.07 |
| 2/24/2026 | 3.95 | 3.98 | 3.89 | 3.95 | 2,770,296 | 3.95 |
| 2/23/2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3,185,552 | 3.99 |
| 2/20/2026 | 4.14 | 4.14 | 4.03 | 4.05 | 2,305,882 | 4.05 |
| 2/19/2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3,590,736 | 4.13 |
| 2/18/2026 | 4.06 | 4.28 | 4.06 | 4.21 | 3,539,353 | 4.21 |
| 2/17/2026 | 3.98 | 4.19 | 3.95 | 4.17 | 9,388,371 | 4.17 |
| 2/13/2026 | 4.72 | 4.74 | 4.45 | 4.47 | 2,915,023 | 4.47 |
| 2/12/2026 | 4.78 | 4.84 | 4.74 | 4.75 | 1,547,991 | 4.75 |
| 2/11/2026 | 4.64 | 4.80 | 4.64 | 4.78 | 2,110,371 | 4.78 |
| 2/10/2026 | 4.82 | 4.84 | 4.53 | 4.61 | 6,373,465 | 4.61 |
| 2/09/2026 | 4.97 | 5.01 | 4.80 | 4.89 | 2,777,410 | 4.89 |
| 2/06/2026 | 5.07 | 5.15 | 4.97 | 5.15 | 3,477,931 | 5.01 |
| 2/05/2026 | 5.08 | 5.11 | 4.96 | 4.97 | 1,951,219 | 4.83 |
| 2/04/2026 | 5.03 | 5.13 | 4.97 | 5.11 | 2,753,391 | 4.97 |
| 2/03/2026 | 5.16 | 5.19 | 4.94 | 5.00 | 6,068,610 | 4.86 |
| 2/02/2026 | 5.36 | 5.37 | 5.16 | 5.19 | 3,984,486 | 5.05 |
| 1/30/2026 | 5.56 | 5.63 | 5.37 | 5.42 | 6,647,295 | 5.27 |
| 1/29/2026 | 5.79 | 5.79 | 5.71 | 5.79 | 1,132,087 | 5.63 |
| 1/28/2026 | 5.77 | 5.78 | 5.74 | 5.74 | 660,448 | 5.58 |
| 1/27/2026 | 5.84 | 5.85 | 5.70 | 5.73 | 1,426,770 | 5.57 |
| 1/26/2026 | 5.80 | 5.88 | 5.80 | 5.85 | 1,597,506 | 5.69 |
| 1/23/2026 | 5.66 | 5.80 | 5.65 | 5.80 | 1,689,436 | 5.64 |
| 1/22/2026 | 5.66 | 5.70 | 5.63 | 5.67 | 876,135 | 5.52 |
| 1/21/2026 | 5.69 | 5.72 | 5.61 | 5.61 | 2,043,363 | 5.46 |
| 1/20/2026 | 5.71 | 5.75 | 5.67 | 5.68 | 1,132,840 | 5.53 |
| 1/16/2026 | 5.70 | 5.75 | 5.66 | 5.74 | 677,316 | 5.58 |
| 1/15/2026 | 5.67 | 5.70 | 5.61 | 5.70 | 1,053,525 | 5.55 |
| 1/14/2026 | 5.59 | 5.73 | 5.58 | 5.69 | 1,446,743 | 5.54 |
| 1/13/2026 | 5.65 | 5.67 | 5.58 | 5.61 | 1,696,411 | 5.46 |
| 1/12/2026 | 5.75 | 5.75 | 5.69 | 5.73 | 1,394,726 | 5.57 |
| 1/09/2026 | 5.85 | 5.94 | 5.78 | 5.90 | 2,112,930 | 5.60 |
| 1/08/2026 | 5.88 | 5.89 | 5.78 | 5.80 | 1,386,687 | 5.51 |
| 1/07/2026 | 6.00 | 6.00 | 5.85 | 5.85 | 1,493,539 | 5.56 |
| 1/06/2026 | 6.00 | 6.05 | 5.84 | 5.95 | 1,770,666 | 5.65 |
| 1/05/2026 | 5.92 | 6.04 | 5.92 | 6.00 | 1,442,331 | 5.70 |
| 1/02/2026 | 5.78 | 5.94 | 5.77 | 5.90 | 1,165,318 | 5.60 |
| 12/31/2025 | 5.73 | 5.82 | 5.70 | 5.76 | 2,371,676 | 5.47 |
| 12/30/2025 | 5.70 | 5.75 | 5.67 | 5.73 | 1,973,139 | 5.44 |
| 12/29/2025 | 5.74 | 5.77 | 5.66 | 5.70 | 1,428,904 | 5.41 |
| 12/26/2025 | 5.73 | 5.78 | 5.70 | 5.74 | 1,151,992 | 5.45 |
| 12/24/2025 | 5.65 | 5.77 | 5.65 | 5.75 | 608,637 | 5.46 |
| 12/23/2025 | 5.70 | 5.75 | 5.64 | 5.70 | 1,302,578 | 5.41 |
| 12/22/2025 | 5.71 | 5.75 | 5.64 | 5.73 | 1,500,628 | 5.44 |
| 12/19/2025 | 5.67 | 5.78 | 5.67 | 5.72 | 866,179 | 5.43 |
| 12/18/2025 | 5.63 | 5.71 | 5.62 | 5.68 | 1,069,288 | 5.39 |
| 12/17/2025 | 5.58 | 5.68 | 5.57 | 5.61 | 1,602,861 | 5.33 |
| 12/16/2025 | 5.41 | 5.58 | 5.40 | 5.54 | 1,745,346 | 5.26 |
| 12/15/2025 | 5.54 | 5.58 | 5.43 | 5.47 | 2,298,334 | 5.20 |
| 12/12/2025 | 5.62 | 5.69 | 5.51 | 5.53 | 2,547,725 | 5.25 |
| 12/11/2025 | 5.71 | 5.75 | 5.60 | 5.65 | 2,967,669 | 5.37 |
| 12/10/2025 | 5.77 | 6.01 | 5.68 | 5.90 | 4,013,825 | 5.47 |
| 12/09/2025 | 6.21 | 6.28 | 6.18 | 6.20 | 1,054,990 | 5.75 |
| 12/08/2025 | 6.31 | 6.32 | 6.13 | 6.21 | 1,703,760 | 5.76 |
| 12/05/2025 | 6.41 | 6.44 | 6.30 | 6.31 | 1,152,325 | 5.85 |
| 12/04/2025 | 6.43 | 6.45 | 6.32 | 6.41 | 1,361,198 | 5.94 |
| 12/03/2025 | 6.31 | 6.43 | 6.27 | 6.41 | 1,750,974 | 5.94 |
| 12/02/2025 | 6.24 | 6.29 | 6.19 | 6.28 | 1,357,524 | 5.82 |
| 12/01/2025 | 6.24 | 6.29 | 6.14 | 6.24 | 1,463,375 | 5.79 |