Eagle Point Credit Company Inc. - ECC-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.94	18.95	18.95	19.07	18.91	37,215
February 19, 2026	19	19	19	19.02	18.85	35,953
February 18, 2026	19.12	19	19	19.15	18.76	92,300
February 17, 2026	19.35	19.25	19.25	19.37	19.2	37,756
February 13, 2026	19.37	19.43	19.43	19.44	19.3	14,339
February 12, 2026	19.48	19.37	19.37	19.48	19.28	17,258
February 11, 2026	19.54	19.41	19.41	19.56	19.37	18,508
February 10, 2026	19.41	19.56	19.56	19.6	19.32	15,658
February 09, 2026	19.46	19.47	19.47	19.47	19.4	18,150
February 06, 2026	19.4	19.52	19.52	19.56	19.4	3,724
February 05, 2026	19.5	19.41	19.41	19.7	19.41	16,447
February 04, 2026	19.6	19.57	19.57	19.71	19.57	12,946
February 03, 2026	19.68	19.67	19.67	19.79	19.58	16,137
February 02, 2026	19.7	19.72	19.72	19.75	19.67	19,576
January 30, 2026	19.89	19.73	19.73	19.89	19.72	12,305
January 29, 2026	19.8	19.81	19.81	19.87	19.75	22,902
January 28, 2026	19.77	19.94	19.94	19.94	19.77	5,916
January 27, 2026	19.76	19.88	19.88	19.9	19.76	7,846
January 26, 2026	19.74	19.8	19.8	19.8	19.65	12,311
January 23, 2026	19.72	19.83	19.83	19.95	19.72	15,988
January 22, 2026	19.81	19.81	19.81	19.82	19.79	9,504
January 21, 2026	19.83	19.8	19.8	19.84	19.75	9,549
January 20, 2026	19.86	19.84	19.84	19.88	19.83	9,288
January 16, 2026	19.88	19.86	19.86	19.89	19.84	3,117
January 15, 2026	19.73	19.87	19.87	19.9	19.68	14,568
January 14, 2026	19.8	19.78	19.78	19.9	19.76	20,354
January 13, 2026	19.86	19.86	19.86	19.89	19.78	10,779
January 12, 2026	19.89	19.92	19.92	19.92	19.78	13,570
January 09, 2026	19.88	19.89	19.75	19.89	19.85	14,666
January 08, 2026	19.8	19.84	19.7	19.87	19.78	16,217
January 07, 2026	19.88	19.82	19.68	19.89	19.82	4,570
January 06, 2026	19.9	19.83	19.83	19.9	19.82	11,957
January 05, 2026	19.93	19.86	19.86	19.93	19.75	20,884
January 02, 2026	19.88	19.93	19.93	19.93	19.85	13,919
December 31, 2025	19.75	19.82	19.82	19.86	19.71	26,546
December 30, 2025	19.72	19.74	19.74	19.75	19.69	16,598
December 29, 2025	19.69	19.7	19.7	19.72	19.65	21,884
December 26, 2025	19.7	19.69	19.69	19.72	19.65	6,161
December 24, 2025	19.69	19.7	19.7	19.72	19.69	12,984
December 23, 2025	19.6	19.69	19.69	19.74	19.6	25,133
December 22, 2025	19.62	19.6	19.6	19.67	19.55	29,266
December 19, 2025	19.55	19.6	19.6	19.63	19.55	13,540
December 18, 2025	19.49	19.57	19.57	19.57	19.49	5,727
December 17, 2025	19.46	19.53	19.53	19.6	19.43	17,691
December 16, 2025	19.15	19.51	19.51	19.52	19.15	60,312
December 15, 2025	19.21	19.22	19.22	19.22	19.12	12,277
December 12, 2025	19.18	19.2	19.2	19.21	19.11	18,712
December 11, 2025	19.29	19.19	19.19	19.29	19.13	30,790
December 10, 2025	19.38	19.37	19.37	19.4	19.33	10,869
December 09, 2025	19.35	19.37	19.37	19.41	19.27	33,315
December 08, 2025	19.56	19.31	19.31	19.6	19.26	28,356
December 05, 2025	19.47	19.48	19.48	19.53	19.46	10,149
December 04, 2025	19.52	19.5	19.5	19.52	19.44	5,013
December 03, 2025	19.46	19.51	19.51	19.51	19.44	3,520
December 02, 2025	19.41	19.46	19.46	19.52	19.39	8,649
December 01, 2025	19.38	19.42	19.42	19.5	19.37	17,191
November 28, 2025	19.5	19.48	19.48	19.63	19.41	12,650
November 26, 2025	19.5	19.51	19.51	19.65	19.5	14,874
November 25, 2025	19.45	19.5	19.5	19.54	19.39	14,272
November 24, 2025	19.4	19.42	19.42	19.5	19.38	7,115

Eagle Point Credit Company Inc. (ECC-PD) NYSE