Eagle Point Credit Company Inc. Common Stock (ECC)
6.7667
-0.1133 (-1.65%)
NYSE · Last Trade: Aug 1st, 2:19 PM EDT
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 6.97 | 6.98 | 6.85 | 6.88 | 1,279,950 | 6.88 |
| 7/30/2025 | 7.06 | 7.07 | 6.86 | 6.87 | 1,311,881 | 6.87 |
| 7/29/2025 | 7.07 | 7.11 | 7.00 | 7.05 | 1,376,280 | 7.05 |
| 7/28/2025 | 6.90 | 7.05 | 6.89 | 7.01 | 1,649,361 | 7.01 |
| 7/25/2025 | 6.62 | 6.93 | 6.55 | 6.91 | 1,948,015 | 6.91 |
| 7/24/2025 | 7.05 | 7.08 | 6.58 | 6.70 | 6,369,283 | 6.70 |
| 7/23/2025 | 7.30 | 7.39 | 7.12 | 7.14 | 2,825,802 | 7.14 |
| 7/22/2025 | 7.29 | 7.39 | 7.26 | 7.37 | 872,620 | 7.37 |
| 7/21/2025 | 7.39 | 7.39 | 7.27 | 7.30 | 1,620,727 | 7.30 |
| 7/18/2025 | 7.38 | 7.45 | 7.24 | 7.45 | 2,289,335 | 7.45 |
| 7/17/2025 | 7.30 | 7.41 | 7.23 | 7.41 | 1,975,346 | 7.41 |
| 7/16/2025 | 7.38 | 7.40 | 7.27 | 7.33 | 1,305,077 | 7.33 |
| 7/15/2025 | 7.49 | 7.49 | 7.37 | 7.38 | 1,752,381 | 7.38 |
| 7/14/2025 | 7.57 | 7.58 | 7.40 | 7.50 | 2,658,004 | 7.50 |
| 7/11/2025 | 7.61 | 7.62 | 7.50 | 7.60 | 1,776,875 | 7.60 |
| 7/10/2025 | 7.78 | 7.83 | 7.75 | 7.80 | 1,814,482 | 7.66 |
| 7/09/2025 | 7.79 | 7.80 | 7.74 | 7.75 | 1,739,990 | 7.61 |
| 7/08/2025 | 7.75 | 7.80 | 7.75 | 7.79 | 1,963,231 | 7.65 |
| 7/07/2025 | 7.77 | 7.80 | 7.72 | 7.75 | 1,711,789 | 7.61 |
| 7/03/2025 | 7.77 | 7.82 | 7.74 | 7.77 | 774,494 | 7.63 |
| 7/02/2025 | 7.73 | 7.77 | 7.71 | 7.76 | 2,373,084 | 7.62 |
| 7/01/2025 | 7.66 | 7.72 | 7.62 | 7.71 | 1,379,588 | 7.57 |
| 6/30/2025 | 7.58 | 7.66 | 7.56 | 7.66 | 1,413,198 | 7.52 |
| 6/27/2025 | 7.54 | 7.59 | 7.51 | 7.57 | 931,323 | 7.43 |
| 6/26/2025 | 7.55 | 7.56 | 7.50 | 7.53 | 896,054 | 7.39 |
| 6/25/2025 | 7.56 | 7.62 | 7.52 | 7.53 | 676,937 | 7.39 |
| 6/24/2025 | 7.48 | 7.56 | 7.48 | 7.55 | 914,054 | 7.41 |
| 6/23/2025 | 7.54 | 7.54 | 7.43 | 7.48 | 1,346,921 | 7.35 |
| 6/20/2025 | 7.55 | 7.58 | 7.52 | 7.55 | 771,694 | 7.41 |
| 6/18/2025 | 7.58 | 7.62 | 7.53 | 7.53 | 557,911 | 7.39 |
| 6/17/2025 | 7.54 | 7.58 | 7.46 | 7.53 | 1,041,930 | 7.39 |
| 6/16/2025 | 7.52 | 7.60 | 7.52 | 7.52 | 715,059 | 7.39 |
| 6/13/2025 | 7.56 | 7.56 | 7.48 | 7.52 | 901,978 | 7.39 |
| 6/12/2025 | 7.69 | 7.69 | 7.57 | 7.58 | 1,045,039 | 7.44 |
| 6/11/2025 | 7.82 | 7.83 | 7.66 | 7.67 | 1,240,803 | 7.53 |
| 6/10/2025 | 7.72 | 7.87 | 7.66 | 7.80 | 1,712,876 | 7.66 |
| 6/09/2025 | 7.94 | 8.00 | 7.92 | 7.92 | 2,299,597 | 7.64 |
| 6/06/2025 | 7.85 | 7.92 | 7.81 | 7.91 | 1,530,738 | 7.63 |
| 6/05/2025 | 7.72 | 7.78 | 7.68 | 7.76 | 896,334 | 7.49 |
| 6/04/2025 | 7.79 | 7.79 | 7.59 | 7.64 | 1,467,918 | 7.37 |
| 6/03/2025 | 7.87 | 7.87 | 7.73 | 7.77 | 1,289,045 | 7.50 |
| 6/02/2025 | 7.88 | 7.93 | 7.81 | 7.86 | 1,140,919 | 7.58 |
| 5/30/2025 | 7.72 | 7.88 | 7.71 | 7.88 | 1,327,814 | 7.60 |
| 5/29/2025 | 7.55 | 7.70 | 7.55 | 7.70 | 921,675 | 7.43 |
| 5/28/2025 | 7.41 | 7.55 | 7.39 | 7.52 | 2,010,813 | 7.25 |
| 5/27/2025 | 7.63 | 7.68 | 7.56 | 7.66 | 913,803 | 7.39 |
| 5/23/2025 | 7.40 | 7.53 | 7.37 | 7.50 | 589,911 | 7.24 |
| 5/22/2025 | 7.60 | 7.60 | 7.42 | 7.44 | 835,862 | 7.18 |
| 5/21/2025 | 7.71 | 7.74 | 7.48 | 7.55 | 990,623 | 7.28 |
| 5/20/2025 | 7.80 | 7.80 | 7.71 | 7.71 | 617,768 | 7.44 |
| 5/19/2025 | 7.76 | 7.83 | 7.72 | 7.80 | 767,249 | 7.52 |
| 5/16/2025 | 7.74 | 7.89 | 7.72 | 7.89 | 633,460 | 7.61 |
| 5/15/2025 | 7.66 | 7.75 | 7.65 | 7.73 | 676,319 | 7.46 |
| 5/14/2025 | 7.81 | 7.83 | 7.66 | 7.72 | 1,316,974 | 7.45 |
| 5/13/2025 | 7.86 | 7.92 | 7.80 | 7.84 | 1,332,892 | 7.56 |
| 5/12/2025 | 8.02 | 8.02 | 7.83 | 7.90 | 1,360,434 | 7.62 |
| 5/09/2025 | 8.05 | 8.05 | 7.99 | 7.99 | 1,281,604 | 7.57 |
| 5/08/2025 | 7.94 | 8.05 | 7.82 | 7.99 | 2,279,776 | 7.57 |
| 5/07/2025 | 8.12 | 8.23 | 8.06 | 8.15 | 986,162 | 7.72 |
| 5/06/2025 | 7.94 | 8.12 | 7.90 | 8.12 | 1,395,519 | 7.70 |
| 5/05/2025 | 7.83 | 7.98 | 7.81 | 7.97 | 1,220,526 | 7.55 |
| 5/02/2025 | 7.86 | 7.86 | 7.82 | 7.82 | 1,120,651 | 7.41 |
| 5/01/2025 | 7.85 | 7.86 | 7.77 | 7.77 | 1,152,968 | 7.36 |