5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-1.61%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
+5.06%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $24.66 | $24.50 (-0.65%) | $24.66 | $24.39 | 1.20 K | $351.15 M |
| 10/28/2026 | $24.15 | $24.66 (2.11%) | $24.75 | $24.15 | 5.00 K | $348.49 M |
| 10/27/2026 | $24.74 | $24.29 (-1.82%) | $24.80 | $24.19 | 3.20 K | $352.48 M |
| 10/26/2026 | $24.45 | $24.60 (0.61%) | $24.65 | $24.45 | 9.60 K | $348.49 M |
| 10/23/2026 | $24.44 | $24.65 (0.86%) | $24.65 | $24.44 | 3.60 K | $349.82 M |
| 10/22/2026 | $24.10 | $24.12 (0.08%) | $24.46 | $24.10 | 5.02 K | $365.78 M |
| 10/21/2026 | $23.65 | $24.08 (1.82%) | $24.09 | $23.65 | 3.04 K | $375.09 M |
| 10/20/2026 | $23.60 | $23.74 (0.59%) | $23.74 | $23.56 | 3.80 K | $367.11 M |
| 10/19/2026 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 6 | $375.09 M |
| 10/16/2026 | $23.35 | $23.35 (0%) | $23.35 | $23.35 | 300 | $385.73 M |
| 10/15/2026 | $23.95 | $23.30 (-2.71%) | $23.95 | $22.48 | 5.41 K | $385.73 M |
| 10/14/2026 | $23.92 | $24.00 (0.33%) | $24.00 | $23.90 | 1.00 K | $379.08 M |
| 10/13/2026 | $24.07 | $24.18 (0.46%) | $24.18 | $24.07 | 500 | $383.07 M |
| 10/12/2026 | $24.22 | $24.05 (-0.7%) | $24.22 | $23.87 | 900 | $412.33 M |
| 10/09/2026 | $24.35 | $24.28 (-0.29%) | $24.40 | $24.28 | 1.94 K | $411.00 M |
| 10/08/2026 | $24.23 | $24.42 (0.78%) | $24.42 | $24.23 | 1.80 K | $412.33 M |
| 10/07/2026 | $24.45 | $24.30 (-0.61%) | $24.79 | $24.30 | 3.45 K | $411.00 M |
| 10/06/2026 | $24.95 | $24.85 (-0.4%) | $24.95 | $24.75 | 800 | $437.61 M |
| 10/05/2026 | $24.62 | $24.72 (0.41%) | $25.00 | $24.60 | 3.74 K | $453.57 M |
| 10/02/2026 | $24.55 | $24.75 (0.81%) | $24.95 | $24.55 | 1.22 K | $460.22 M |
| 10/01/2026 | $24.51 | $25.29 (3.18%) | $25.29 | $24.51 | 500 | $461.55 M |
| 09/30/2026 | $24.98 | $24.98 (0%) | $24.98 | $24.98 | 9 | $460.22 M |
| 09/29/2026 | $25.20 | $24.98 (-0.87%) | $25.20 | $24.94 | 2.90 K | $472.19 M |
| 09/28/2026 | $25.00 | $25.15 (0.6%) | $25.15 | $25.00 | 2.75 K | $460.22 M |
| 09/25/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 244 | $465.54 M |
| 09/24/2026 | $25.02 | $25.00 (-0.08%) | $25.05 | $24.80 | 2.50 K | $468.20 M |
| 09/23/2026 | $25.01 | $25.02 (0.04%) | $25.02 | $25.00 | 2.60 K | $474.85 M |
| 09/22/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 700 | $480.17 M |
| 09/21/2026 | $25.00 | $24.92 (-0.32%) | $25.00 | $24.75 | 2.50 K | $478.84 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 |
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.
