Eagle Point Credit Co (ECCU) stock
ECCUNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCC, ECCV
$25.00+0.03 (+0.14%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.00
+0.14% on the day
52-week range
$24.59 – $26.74
-6.5% from the high
Change over 52 weeks
-0.3%
From $25.08 on Nov 3, 2025
Average volume
4,584
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.01 | $25.05 | $24.95 | $25.00 | 0.00% | 7,695 |
| Oct 26, 2026 | $25.00 | $25.06 | $24.95 | $25.00 | +0.01% | 17,380 |
| Oct 19, 2026 | $24.82 | $25.11 | $24.82 | $25.00 | -0.45% | 20,977 |
| Oct 12, 2026 | $24.85 | $25.11 | $24.82 | $25.11 | +0.51% | 29,876 |
| Oct 5, 2026 | $25.00 | $25.09 | $24.83 | $24.98 | -0.17% | 33,339 |
| Sep 28, 2026 | $25.04 | $25.09 | $24.75 | $25.03 | -0.06% | 42,887 |
| Sep 21, 2026 | $25.11 | $25.13 | $24.91 | $25.04 | -0.04% | 28,377 |
| Sep 14, 2026 | $25.28 | $25.56 | $24.86 | $25.05 | -1.77% | 29,410 |
| Sep 8, 2026 | $25.50 | $25.64 | $25.39 | $25.50 | +0.32% | 12,051 |
| Aug 31, 2026 | $25.40 | $25.79 | $25.40 | $25.42 | -0.08% | 31,915 |
| Aug 24, 2026 | $25.32 | $25.75 | $25.32 | $25.44 | +0.08% | 13,250 |
| Aug 17, 2026 | $25.21 | $25.48 | $25.21 | $25.42 | +0.79% | 17,809 |
| Aug 10, 2026 | $25.34 | $25.54 | $25.15 | $25.22 | -0.24% | 23,965 |
| Aug 3, 2026 | $25.16 | $25.35 | $25.08 | $25.28 | +0.58% | 26,527 |
| Jul 27, 2026 | $25.08 | $25.35 | $25.03 | $25.14 | -0.14% | 16,376 |
| Jul 20, 2026 | $25.10 | $25.50 | $25.07 | $25.17 | +0.08% | 16,944 |
| Jul 13, 2026 | $25.13 | $25.17 | $25.09 | $25.15 | +0.56% | 17,570 |
| Jul 6, 2026 | $25.12 | $25.17 | $25.01 | $25.01 | -0.44% | 10,252 |
| Jun 29, 2026 | $25.17 | $25.17 | $24.99 | $25.12 | +0.08% | 15,995 |
| Jun 22, 2026 | $25.03 | $25.21 | $25.02 | $25.10 | +0.41% | 11,223 |
| Jun 15, 2026 | $25.15 | $25.21 | $25.00 | $25.00 | -2.12% | 23,541 |
| Jun 8, 2026 | $25.50 | $25.60 | $25.32 | $25.54 | +0.24% | 44,913 |
| Jun 1, 2026 | $25.38 | $25.82 | $25.31 | $25.48 | +0.35% | 41,798 |
| May 26, 2026 | $25.22 | $25.39 | $25.12 | $25.39 | +0.26% | 16,310 |
| May 18, 2026 | $25.30 | $25.39 | $25.00 | $25.33 | -0.26% | 67,406 |
| May 11, 2026 | $25.39 | $25.41 | $25.25 | $25.39 | 0.00% | 19,324 |
| May 4, 2026 | $25.40 | $26.74 | $25.20 | $25.39 | +0.18% | 32,651 |
| Apr 27, 2026 | $25.22 | $25.39 | $25.18 | $25.35 | +0.18% | 17,151 |
| Apr 20, 2026 | $25.12 | $25.40 | $25.08 | $25.30 | +0.60% | 12,258 |
| Apr 13, 2026 | $25.11 | $25.20 | $24.95 | $25.15 | +0.20% | 21,465 |
| Apr 6, 2026 | $24.90 | $25.15 | $24.81 | $25.10 | +1.09% | 52,133 |
| Mar 30, 2026 | $24.72 | $24.83 | $24.66 | $24.83 | +0.89% | 16,890 |
| Mar 23, 2026 | $24.77 | $24.93 | $24.59 | $24.61 | -0.59% | 34,729 |
| Mar 16, 2026 | $25.08 | $25.08 | $24.70 | $24.76 | -2.69% | 46,259 |
| Mar 9, 2026 | $25.18 | $25.46 | $25.11 | $25.44 | +0.55% | 43,338 |
| Mar 2, 2026 | $25.12 | $25.38 | $25.00 | $25.30 | +0.66% | 41,231 |
| Feb 23, 2026 | $25.14 | $25.25 | $25.12 | $25.14 | -0.14% | 23,144 |
| Feb 17, 2026 | $25.30 | $25.35 | $25.10 | $25.17 | -0.51% | 63,782 |
| Feb 9, 2026 | $25.30 | $25.40 | $25.22 | $25.30 | -0.20% | 25,995 |
| Feb 2, 2026 | $25.33 | $25.53 | $25.20 | $25.35 | +0.56% | 29,371 |
| Jan 26, 2026 | $25.41 | $25.41 | $25.16 | $25.21 | -0.36% | 12,185 |
| Jan 20, 2026 | $25.16 | $25.38 | $25.16 | $25.30 | +0.76% | 12,677 |
| Jan 12, 2026 | $25.22 | $25.28 | $25.10 | $25.11 | -0.20% | 42,809 |
| Jan 5, 2026 | $25.23 | $25.25 | $25.07 | $25.16 | -0.16% | 31,700 |
| Dec 29, 2025 | $25.06 | $25.24 | $25.00 | $25.20 | +0.56% | 40,048 |
| Dec 22, 2025 | $25.14 | $25.17 | $25.05 | $25.06 | -0.12% | 21,918 |
| Dec 15, 2025 | $25.06 | $25.14 | $25.04 | $25.09 | -1.26% | 66,823 |
| Dec 8, 2025 | $25.21 | $25.45 | $25.19 | $25.41 | +0.79% | 65,952 |
| Dec 1, 2025 | $25.30 | $25.36 | $25.17 | $25.21 | -0.19% | 39,461 |
| Nov 24, 2025 | $25.20 | $25.28 | $25.17 | $25.26 | +0.15% | 29,178 |
| Nov 17, 2025 | $25.20 | $25.30 | $25.17 | $25.22 | +0.08% | 36,660 |
| Nov 10, 2025 | $25.05 | $25.23 | $25.03 | $25.20 | +0.44% | 19,996 |
| Nov 3, 2025 | $25.05 | $25.28 | $24.95 | $25.09 | +0.19% | 36,860 |
| Oct 27, 2025 | $25.22 | $25.30 | $24.95 | $25.04 | -0.71% | 25,926 |
| Oct 20, 2025 | $25.23 | $25.30 | $25.00 | $25.22 | 0.00% | 33,219 |
| Oct 13, 2025 | $25.11 | $25.30 | $25.05 | $25.22 | +0.75% | 17,497 |
| Oct 6, 2025 | $25.25 | $25.30 | $25.03 | $25.03 | -0.47% | 11,824 |
| Sep 29, 2025 | $24.93 | $25.16 | $24.93 | $25.15 | +0.23% | 10,328 |
| Sep 22, 2025 | $25.10 | $25.34 | $24.88 | $25.09 | -0.07% | 24,913 |
| Sep 15, 2025 | $25.00 | $25.50 | $24.90 | $25.11 | -0.99% | 47,604 |
| Sep 8, 2025 | $25.23 | $25.45 | $25.21 | $25.36 | +0.52% | 26,188 |
| Sep 2, 2025 | $25.21 | $25.26 | $25.11 | $25.23 | +0.18% | 20,585 |
| Aug 25, 2025 | $24.85 | $25.19 | $24.85 | $25.19 | +1.35% | 24,640 |
| Aug 18, 2025 | $24.98 | $25.49 | $24.78 | $24.85 | -0.12% | 66,965 |
| Aug 11, 2025 | $24.75 | $24.97 | $24.70 | $24.88 | +0.65% | 71,726 |
| Aug 4, 2025 | $24.90 | $25.00 | $24.66 | $24.72 | -0.68% | 33,686 |
| Jul 28, 2025 | $24.77 | $24.99 | $24.71 | $24.89 | +0.43% | 39,437 |
| Jul 21, 2025 | $24.83 | $24.90 | $24.73 | $24.78 | +0.09% | 70,373 |
| Jul 14, 2025 | $24.70 | $24.90 | $24.70 | $24.76 | +0.24% | 50,972 |
| Jul 7, 2025 | $24.75 | $24.85 | $24.52 | $24.70 | -0.46% | 56,351 |
| Jun 30, 2025 | $24.87 | $24.92 | $24.66 | $24.82 | -0.18% | 20,591 |
| Jun 23, 2025 | $24.60 | $24.86 | $24.45 | $24.86 | +1.35% | 28,893 |
| Jun 16, 2025 | $24.57 | $24.82 | $24.35 | $24.53 | -0.93% | 41,694 |
| Jun 9, 2025 | $24.94 | $24.98 | $24.68 | $24.76 | -0.64% | 24,269 |
| Jun 2, 2025 | $24.70 | $25.00 | $24.57 | $24.92 | +0.48% | 59,154 |
| May 26, 2025 | $24.77 | $24.86 | $24.65 | $24.80 | +0.12% | 23,388 |
| May 19, 2025 | $24.54 | $24.84 | $24.40 | $24.77 | +0.65% | 34,630 |
| May 12, 2025 | $24.70 | $24.86 | $24.11 | $24.61 | -0.77% | 161,080 |
| May 5, 2025 | $24.42 | $24.85 | $24.31 | $24.80 | +1.39% | 92,845 |
| Apr 28, 2025 | $24.39 | $24.50 | $24.16 | $24.46 | +0.58% | 65,749 |
| Apr 21, 2025 | $24.15 | $24.48 | $23.94 | $24.32 | +0.70% | 107,752 |
| Apr 14, 2025 | $24.10 | $24.20 | $23.90 | $24.15 | +0.79% | 77,114 |
| Apr 7, 2025 | $23.90 | $24.52 | $23.89 | $23.96 | -0.13% | 103,095 |
| Mar 31, 2025 | $24.54 | $24.68 | $23.97 | $23.99 | -2.12% | 113,200 |
| Mar 24, 2025 | $24.48 | $24.66 | $24.47 | $24.51 | +0.16% | 46,160 |
| Mar 17, 2025 | $24.60 | $24.72 | $24.33 | $24.47 | -0.33% | 201,215 |
| Mar 10, 2025 | $25.09 | $25.17 | $24.52 | $24.55 | -1.88% | 133,994 |
| Mar 3, 2025 | $25.05 | $25.10 | $24.93 | $25.02 | -0.02% | 134,091 |
| Feb 24, 2025 | $25.00 | $25.18 | $24.91 | $25.03 | +0.10% | 66,409 |
| Feb 18, 2025 | $25.18 | $25.20 | $24.97 | $25.00 | -0.38% | 59,973 |
| Feb 10, 2025 | $25.10 | $25.45 | $24.98 | $25.10 | +0.34% | 87,074 |
| Feb 3, 2025 | $25.00 | $25.10 | $24.95 | $25.01 | +0.22% | 212,455 |
| Jan 27, 2025 | $24.97 | $25.05 | $24.85 | $24.96 | +0.10% | 86,116 |
| Jan 21, 2025 | $25.17 | $25.17 | $24.81 | $24.93 | -0.58% | 50,135 |
| Jan 13, 2025 | $24.90 | $25.31 | $24.85 | $25.08 | +0.91% | 67,666 |
| Jan 6, 2025 | $24.99 | $25.09 | $24.74 | $24.85 | -0.36% | 320,134 |
| Dec 30, 2024 | $24.72 | $25.00 | $24.65 | $24.94 | +1.14% | 279,619 |
| Dec 23, 2024 | $24.70 | $24.80 | $24.63 | $24.66 | +0.16% | 64,774 |
| Dec 16, 2024 | $24.42 | $24.70 | $24.42 | $24.62 | -3.93% | 94,098 |
| Dec 9, 2024 | $25.10 | $25.63 | $24.61 | $25.63 | +4.58% | – |
| Dec 5, 2024 | $24.87 | $24.87 | $24.51 | $24.51 | – | – |
See a number that looks wrong?