Eagle Point Credit Company Inc. Common Stock (ECC)
5.0000
-0.1900 (-3.66%)
NYSE · Last Trade: Feb 3rd, 11:52 AM EST
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 5.36 | 5.37 | 5.16 | 5.19 | 3,984,486 | 5.19 |
| 1/30/2026 | 5.56 | 5.63 | 5.37 | 5.42 | 6,647,295 | 5.42 |
| 1/29/2026 | 5.79 | 5.79 | 5.71 | 5.79 | 1,132,087 | 5.79 |
| 1/28/2026 | 5.77 | 5.78 | 5.74 | 5.74 | 660,448 | 5.74 |
| 1/27/2026 | 5.84 | 5.85 | 5.70 | 5.73 | 1,426,770 | 5.73 |
| 1/26/2026 | 5.80 | 5.88 | 5.80 | 5.85 | 1,597,506 | 5.85 |
| 1/23/2026 | 5.66 | 5.80 | 5.65 | 5.80 | 1,689,436 | 5.80 |
| 1/22/2026 | 5.66 | 5.70 | 5.63 | 5.67 | 876,135 | 5.67 |
| 1/21/2026 | 5.69 | 5.72 | 5.61 | 5.61 | 2,043,363 | 5.61 |
| 1/20/2026 | 5.71 | 5.75 | 5.67 | 5.68 | 1,132,840 | 5.68 |
| 1/16/2026 | 5.70 | 5.75 | 5.66 | 5.74 | 677,316 | 5.74 |
| 1/15/2026 | 5.67 | 5.70 | 5.61 | 5.70 | 1,053,525 | 5.70 |
| 1/14/2026 | 5.59 | 5.73 | 5.58 | 5.69 | 1,446,743 | 5.69 |
| 1/13/2026 | 5.65 | 5.67 | 5.58 | 5.61 | 1,696,411 | 5.61 |
| 1/12/2026 | 5.75 | 5.75 | 5.69 | 5.73 | 1,394,726 | 5.73 |
| 1/09/2026 | 5.85 | 5.94 | 5.78 | 5.90 | 2,112,930 | 5.76 |
| 1/08/2026 | 5.88 | 5.89 | 5.78 | 5.80 | 1,386,687 | 5.66 |
| 1/07/2026 | 6.00 | 6.00 | 5.85 | 5.85 | 1,493,539 | 5.71 |
| 1/06/2026 | 6.00 | 6.05 | 5.84 | 5.95 | 1,770,666 | 5.81 |
| 1/05/2026 | 5.92 | 6.04 | 5.92 | 6.00 | 1,442,331 | 5.86 |
| 1/02/2026 | 5.78 | 5.94 | 5.77 | 5.90 | 1,165,318 | 5.76 |
| 12/31/2025 | 5.73 | 5.82 | 5.70 | 5.76 | 2,371,676 | 5.62 |
| 12/30/2025 | 5.70 | 5.75 | 5.67 | 5.73 | 1,973,139 | 5.59 |
| 12/29/2025 | 5.74 | 5.77 | 5.66 | 5.70 | 1,428,904 | 5.56 |
| 12/26/2025 | 5.73 | 5.78 | 5.70 | 5.74 | 1,151,992 | 5.60 |
| 12/24/2025 | 5.65 | 5.77 | 5.65 | 5.75 | 608,637 | 5.61 |
| 12/23/2025 | 5.70 | 5.75 | 5.64 | 5.70 | 1,302,578 | 5.56 |
| 12/22/2025 | 5.71 | 5.75 | 5.64 | 5.73 | 1,500,628 | 5.59 |
| 12/19/2025 | 5.67 | 5.78 | 5.67 | 5.72 | 866,179 | 5.58 |
| 12/18/2025 | 5.63 | 5.71 | 5.62 | 5.68 | 1,069,288 | 5.55 |
| 12/17/2025 | 5.58 | 5.68 | 5.57 | 5.61 | 1,602,861 | 5.48 |
| 12/16/2025 | 5.41 | 5.58 | 5.40 | 5.54 | 1,745,346 | 5.41 |
| 12/15/2025 | 5.54 | 5.58 | 5.43 | 5.47 | 2,298,334 | 5.34 |
| 12/12/2025 | 5.62 | 5.69 | 5.51 | 5.53 | 2,547,725 | 5.40 |
| 12/11/2025 | 5.71 | 5.75 | 5.60 | 5.65 | 2,967,669 | 5.52 |
| 12/10/2025 | 5.77 | 6.01 | 5.68 | 5.90 | 4,013,825 | 5.62 |
| 12/09/2025 | 6.21 | 6.28 | 6.18 | 6.20 | 1,054,990 | 5.91 |
| 12/08/2025 | 6.31 | 6.32 | 6.13 | 6.21 | 1,703,760 | 5.92 |
| 12/05/2025 | 6.41 | 6.44 | 6.30 | 6.31 | 1,152,325 | 6.01 |
| 12/04/2025 | 6.43 | 6.45 | 6.32 | 6.41 | 1,361,198 | 6.11 |
| 12/03/2025 | 6.31 | 6.43 | 6.27 | 6.41 | 1,750,974 | 6.11 |
| 12/02/2025 | 6.24 | 6.29 | 6.19 | 6.28 | 1,357,524 | 5.99 |
| 12/01/2025 | 6.24 | 6.29 | 6.14 | 6.24 | 1,463,375 | 5.95 |
| 11/28/2025 | 6.22 | 6.35 | 6.22 | 6.27 | 1,447,809 | 5.98 |
| 11/26/2025 | 6.05 | 6.21 | 6.05 | 6.17 | 1,455,708 | 5.88 |
| 11/25/2025 | 5.90 | 6.13 | 5.90 | 6.01 | 2,086,301 | 5.73 |
| 11/24/2025 | 5.69 | 5.96 | 5.68 | 5.95 | 1,703,783 | 5.67 |
| 11/21/2025 | 5.50 | 5.66 | 5.50 | 5.65 | 1,940,031 | 5.39 |
| 11/20/2025 | 5.58 | 5.66 | 5.51 | 5.52 | 1,754,166 | 5.26 |
| 11/19/2025 | 5.60 | 5.63 | 5.44 | 5.56 | 2,473,143 | 5.30 |
| 11/18/2025 | 5.73 | 5.73 | 5.56 | 5.64 | 2,485,307 | 5.38 |
| 11/17/2025 | 5.86 | 5.89 | 5.71 | 5.74 | 3,589,207 | 5.47 |
| 11/14/2025 | 5.91 | 5.93 | 5.82 | 5.84 | 1,484,373 | 5.57 |
| 11/13/2025 | 5.94 | 5.97 | 5.88 | 5.97 | 1,241,567 | 5.69 |
| 11/12/2025 | 5.97 | 6.01 | 5.95 | 5.99 | 1,168,822 | 5.71 |
| 11/11/2025 | 5.97 | 6.03 | 5.90 | 6.01 | 1,455,512 | 5.73 |
| 11/10/2025 | 6.15 | 6.18 | 5.96 | 6.03 | 2,400,520 | 5.75 |
| 11/07/2025 | 6.17 | 6.29 | 6.11 | 6.24 | 1,846,222 | 5.81 |
| 11/06/2025 | 6.23 | 6.25 | 6.18 | 6.19 | 1,028,640 | 5.77 |
| 11/05/2025 | 6.20 | 6.24 | 6.15 | 6.19 | 1,324,078 | 5.77 |
| 11/04/2025 | 6.12 | 6.21 | 6.07 | 6.21 | 1,848,386 | 5.79 |
| 11/03/2025 | 6.24 | 6.27 | 6.11 | 6.16 | 1,419,800 | 5.74 |