5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
-6.61%
3 MONTH PERFORMANCE
-4.96%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-0.34%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.75 | 2.48 K | $478.17 M |
| 09/18/2026 | $24.89 | $24.95 (0.24%) | $25.00 | $24.89 | 1.43 K | $482.83 M |
| 09/17/2026 | $24.90 | $25.02 (0.48%) | $25.02 | $24.61 | 700 | $488.15 M |
| 09/16/2026 | $24.90 | $24.95 (0.2%) | $24.95 | $24.89 | 1.60 K | $485.49 M |
| 09/15/2026 | $24.90 | $24.95 (0.2%) | $24.95 | $24.43 | 4.00 K | $485.49 M |
| 09/14/2026 | $24.79 | $25.06 (1.09%) | $25.06 | $24.70 | 2.20 K | $492.14 M |
| 09/11/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 100 | $492.14 M |
| 09/10/2026 | $25.03 | $24.90 (-0.52%) | $25.03 | $24.90 | 1.22 K | $493.47 M |
| 09/09/2026 | $24.99 | $25.19 (0.8%) | $25.19 | $24.99 | 1.50 K | $510.76 M |
| 09/08/2026 | $24.85 | $25.08 (0.93%) | $25.12 | $24.85 | 1.22 K | $520.07 M |
| 09/04/2026 | $25.08 | $24.86 (-0.88%) | $25.10 | $24.86 | 2.60 K | $521.40 M |
| 09/03/2026 | $25.05 | $24.95 (-0.4%) | $25.05 | $24.85 | 3.70 K | $514.75 M |
| 09/02/2026 | $25.08 | $25.08 (0%) | $25.08 | $25.08 | 400 | $514.75 M |
| 09/01/2026 | $25.30 | $25.05 (-0.99%) | $25.30 | $25.01 | 5.83 K | $516.08 M |
| 08/31/2026 | $25.11 | $25.10 (-0.04%) | $25.11 | $25.08 | 1.20 K | $529.38 M |
| 08/28/2026 | $25.35 | $25.25 (-0.39%) | $25.35 | $25.25 | 1.20 K | $518.74 M |
| 08/27/2026 | $25.05 | $25.25 (0.8%) | $25.25 | $25.05 | 1.22 K | $510.76 M |
| 08/26/2026 | $24.97 | $25.05 (0.32%) | $25.25 | $24.97 | 922 | $510.76 M |
| 08/25/2026 | $24.92 | $25.26 (1.36%) | $25.26 | $24.92 | 619 | $509.43 M |
| 08/24/2026 | $25.30 | $25.29 (-0.04%) | $25.40 | $25.29 | 2.60 K | $513.42 M |
| 08/21/2026 | $25.06 | $25.43 (1.48%) | $25.48 | $24.93 | 8.11 K | $506.77 M |
| 08/20/2026 | $25.07 | $25.16 (0.36%) | $25.16 | $24.91 | 2.20 K | $505.44 M |
| 08/19/2026 | $25.12 | $25.06 (-0.24%) | $25.13 | $25.05 | 2.30 K | $508.10 M |
| 08/18/2026 | $24.92 | $25.10 (0.72%) | $25.50 | $24.88 | 14.71 K | $502.78 M |
| 08/17/2026 | $24.65 | $24.92 (1.1%) | $24.96 | $24.65 | 13.02 K | $504.11 M |
| 08/14/2026 | $24.66 | $24.65 (-0.04%) | $24.66 | $24.65 | 1.12 K | $513.42 M |
| 08/13/2026 | $24.74 | $24.67 (-0.28%) | $24.74 | $24.66 | 900 | $514.75 M |
| 08/12/2026 | $24.76 | $24.72 (-0.16%) | $24.76 | $24.72 | 1.00 K | $508.10 M |
| 08/11/2026 | $24.82 | $24.60 (-0.89%) | $24.82 | $24.60 | 6.70 K | $502.29 M |
| 08/10/2026 | $24.82 | $24.85 (0.12%) | $24.95 | $24.82 | 2.00 K | $512.89 M |
| 08/07/2026 | $24.84 | $24.85 (0.04%) | $24.87 | $24.79 | 14.80 K | $514.22 M |
| 08/06/2026 | $24.79 | $24.83 (0.16%) | $24.89 | $24.78 | 3.50 K | $516.87 M |
| 08/05/2026 | $24.79 | $24.96 (0.69%) | $24.96 | $24.79 | 4.00 K | $511.57 M |
| 08/04/2026 | $24.75 | $24.83 (0.32%) | $24.88 | $24.75 | 1.81 K | $510.24 M |
| 08/03/2026 | $24.97 | $24.73 (-0.96%) | $24.98 | $24.70 | 2.71 K | $507.59 M |
| 07/31/2026 | $24.90 | $24.90 (0%) | $24.97 | $24.90 | 937 | $512.89 M |
| 07/30/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $508.92 M |
| 07/29/2026 | $24.89 | $24.90 (0.04%) | $24.90 | $24.73 | 1.82 K | $498.32 M |
| 07/28/2026 | $24.84 | $24.90 (0.24%) | $24.90 | $24.84 | 1.10 K | $498.32 M |
| 07/27/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $485.06 M |
| 07/24/2026 | $24.92 | $24.90 (-0.08%) | $24.92 | $24.90 | 400 | $473.13 M |
| 07/23/2026 | $24.90 | $24.90 (0%) | $24.91 | $24.85 | 1.40 K | $478.44 M |
| 07/22/2026 | $24.95 | $24.87 (-0.32%) | $24.95 | $24.87 | 800 | $491.69 M |
| 07/21/2026 | $24.90 | $24.94 (0.16%) | $24.94 | $24.86 | 2.70 K | $491.69 M |
| 07/20/2026 | $24.91 | $24.87 (-0.16%) | $24.95 | $24.87 | 12.85 K | $489.04 M |
| 07/17/2026 | $24.87 | $24.86 (-0.04%) | $24.92 | $24.80 | 2.60 K | $490.36 M |
| 07/16/2026 | $24.76 | $24.90 (0.57%) | $24.90 | $24.74 | 2.00 K | $493.01 M |
| 07/15/2026 | $24.60 | $24.63 (0.12%) | $24.63 | $24.60 | 1.82 K | $490.36 M |
| 07/14/2026 | $24.76 | $24.76 (0%) | $24.76 | $24.76 | 2.10 K | $498.32 M |
| 07/13/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.76 | 3.10 K | $499.64 M |
| 07/10/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 300 | $510.24 M |
| 07/09/2026 | $24.90 | $24.90 (0%) | $24.92 | $24.90 | 1.43 K | $508.92 M |
| 07/08/2026 | $24.90 | $24.98 (0.32%) | $24.98 | $24.90 | 2.10 K | $514.22 M |
| 07/07/2026 | $24.91 | $24.99 (0.32%) | $24.99 | $24.91 | 800 | $512.89 M |
| 07/06/2026 | $25.08 | $24.96 (-0.48%) | $25.08 | $24.96 | 910 | $511.57 M |
| 07/02/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 126 | $511.57 M |
| 07/01/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.80 | 1.83 K | $506.27 M |
| 06/30/2026 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 600 | $493.01 M |
| 06/29/2026 | $25.00 | $24.98 (-0.08%) | $25.00 | $24.98 | 1.84 K | $490.36 M |
| 06/26/2026 | $24.99 | $25.10 (0.44%) | $25.10 | $24.99 | 1.34 K | $490.36 M |
| 06/25/2026 | $24.99 | $24.99 (0%) | $24.99 | $24.95 | 1.00 K | $491.69 M |
| 06/24/2026 | $24.95 | $25.00 (0.2%) | $25.00 | $24.93 | 1.50 K | $483.74 M |
| 06/23/2026 | $24.99 | $24.93 (-0.24%) | $24.99 | $24.93 | 2.20 K | $477.11 M |
| 06/22/2026 | $24.99 | $25.01 (0.08%) | $25.10 | $24.86 | 8.00 K | $470.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
