5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+0.20%
1 YEAR PERFORMANCE
+0.52%
Eagle Point Credit Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $25.12 | $25.15 (0.12%) | $25.18 | $25.12 | 3.97 K | $490.71 M |
| 02/19/2026 | $25.29 | $25.11 (-0.71%) | $25.29 | $25.10 | 20.30 K | $496.36 M |
| 02/18/2026 | $25.25 | $25.17 (-0.32%) | $25.30 | $25.10 | 24.80 K | $505.97 M |
| 02/17/2026 | $25.30 | $25.25 (-0.2%) | $25.35 | $25.22 | 11.90 K | $501.17 M |
| 02/13/2026 | $25.30 | $25.30 (0%) | $25.34 | $25.24 | 3.40 K | $537.22 M |
| 02/12/2026 | $25.27 | $25.34 (0.28%) | $25.35 | $25.27 | 1.20 K | $570.87 M |
| 02/11/2026 | $25.34 | $25.24 (-0.39%) | $25.34 | $25.24 | 9.24 K | $574.48 M |
| 02/10/2026 | $25.31 | $25.32 (0.04%) | $25.38 | $25.22 | 7.00 K | $554.05 M |
| 02/09/2026 | $25.30 | $25.35 (0.2%) | $25.40 | $25.27 | 5.23 K | $587.70 M |
| 02/06/2026 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.30 | 4.60 K | $618.94 M |
| 02/05/2026 | $25.36 | $25.34 (-0.08%) | $25.39 | $25.28 | 1.90 K | $597.31 M |
| 02/04/2026 | $25.26 | $25.44 (0.71%) | $25.53 | $25.20 | 15.74 K | $614.14 M |
| 02/03/2026 | $25.22 | $25.25 (0.12%) | $25.34 | $25.21 | 6.03 K | $600.92 M |
| 02/02/2026 | $25.33 | $25.35 (0.08%) | $25.36 | $25.33 | 1.20 K | $623.75 M |
| 01/30/2026 | $25.25 | $25.21 (-0.16%) | $25.34 | $25.19 | 2.71 K | $651.39 M |
| 01/29/2026 | $25.32 | $25.37 (0.2%) | $25.40 | $25.31 | 2.00 K | $695.86 M |
| 01/28/2026 | $25.29 | $25.39 (0.4%) | $25.41 | $25.29 | 2.22 K | $689.85 M |
| 01/27/2026 | $25.37 | $25.32 (-0.2%) | $25.37 | $25.32 | 2.71 K | $688.65 M |
| 01/26/2026 | $25.41 | $25.33 (-0.31%) | $25.41 | $25.16 | 2.60 K | $703.07 M |
| 01/23/2026 | $25.28 | $25.30 (0.08%) | $25.38 | $25.28 | 3.90 K | $697.06 M |
| 01/22/2026 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 332 | $681.44 M |
| 01/21/2026 | $25.26 | $25.28 (0.08%) | $25.28 | $25.24 | 1.20 K | $674.23 M |
| 01/20/2026 | $25.16 | $25.19 (0.12%) | $25.28 | $25.16 | 7.32 K | $682.64 M |
| 01/16/2026 | $25.17 | $25.11 (-0.24%) | $25.20 | $25.11 | 4.10 K | $689.85 M |
| 01/15/2026 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.20 | 1.20 K | $685.05 M |
| 01/14/2026 | $25.17 | $25.25 (0.32%) | $25.25 | $25.17 | 7.01 K | $683.84 M |
| 01/13/2026 | $25.20 | $25.17 (-0.12%) | $25.28 | $25.10 | 26.32 K | $674.23 M |
| 01/12/2026 | $25.22 | $25.26 (0.16%) | $25.27 | $25.19 | 4.22 K | $688.65 M |
| 01/09/2026 | $25.10 | $25.16 (0.24%) | $25.16 | $25.10 | 6.04 K | $709.08 M |
| 01/08/2026 | $25.21 | $25.07 (-0.56%) | $25.22 | $25.07 | 5.72 K | $697.06 M |
| 01/07/2026 | $25.17 | $25.21 (0.16%) | $25.22 | $25.17 | 7.50 K | $703.07 M |
| 01/06/2026 | $25.23 | $25.14 (-0.36%) | $25.25 | $25.14 | 10.30 K | $715.09 M |
| 01/05/2026 | $25.23 | $25.21 (-0.08%) | $25.24 | $25.21 | 2.21 K | $721.10 M |
| 01/02/2026 | $25.24 | $25.20 (-0.16%) | $25.24 | $25.12 | 3.54 K | $709.08 M |
| 12/31/2025 | $25.16 | $25.10 (-0.24%) | $25.19 | $25.08 | 9.00 K | $692.26 M |
| 12/30/2025 | $25.07 | $25.07 (0%) | $25.12 | $25.06 | 6.33 K | $688.65 M |
| 12/29/2025 | $25.06 | $25.00 (-0.24%) | $25.10 | $25.00 | 21.21 K | $685.05 M |
| 12/26/2025 | $25.06 | $25.06 (0%) | $25.10 | $25.06 | 3.02 K | $689.85 M |
| 12/24/2025 | $25.07 | $25.06 (-0.04%) | $25.07 | $25.06 | 700 | $691.06 M |
| 12/23/2025 | $25.12 | $25.06 (-0.24%) | $25.12 | $25.05 | 5.13 K | $685.05 M |
| 12/22/2025 | $25.14 | $25.08 (-0.24%) | $25.17 | $25.08 | 13.11 K | $688.65 M |
| 12/19/2025 | $25.10 | $25.09 (-0.04%) | $25.14 | $25.06 | 6.01 K | $687.45 M |
| 12/18/2025 | $25.11 | $25.08 (-0.12%) | $25.11 | $25.08 | 3.41 K | $682.64 M |
| 12/17/2025 | $25.07 | $25.10 (0.12%) | $25.13 | $25.06 | 3.01 K | $674.23 M |
| 12/16/2025 | $25.08 | $25.04 (-0.16%) | $25.09 | $25.04 | 9.42 K | $665.82 M |
| 12/15/2025 | $25.06 | $25.05 (-0.04%) | $25.14 | $25.05 | 45.00 K | $657.40 M |
| 12/12/2025 | $25.30 | $25.41 (0.43%) | $25.45 | $25.30 | 30.44 K | $664.61 M |
| 12/11/2025 | $25.25 | $25.31 (0.24%) | $25.42 | $25.22 | 16.30 K | $679.04 M |
| 12/10/2025 | $25.19 | $25.26 (0.28%) | $25.35 | $25.19 | 6.71 K | $709.08 M |
| 12/09/2025 | $25.30 | $25.26 (-0.16%) | $25.30 | $25.26 | 5.53 K | $745.14 M |
| 12/08/2025 | $25.21 | $25.25 (0.16%) | $25.31 | $25.20 | 7.00 K | $746.34 M |
| 12/05/2025 | $25.36 | $25.21 (-0.59%) | $25.36 | $25.21 | 1.50 K | $758.36 M |
| 12/04/2025 | $25.21 | $25.17 (-0.16%) | $25.32 | $25.17 | 21.33 K | $770.38 M |
| 12/03/2025 | $25.36 | $25.19 (-0.67%) | $25.36 | $25.19 | 9.70 K | $770.38 M |
| 12/02/2025 | $25.30 | $25.28 (-0.08%) | $25.34 | $25.28 | 3.30 K | $754.75 M |
| 12/01/2025 | $25.30 | $25.28 (-0.08%) | $25.36 | $25.28 | 3.70 K | $749.94 M |
| 11/28/2025 | $25.20 | $25.26 (0.24%) | $25.28 | $25.20 | 1.40 K | $753.55 M |
| 11/26/2025 | $25.25 | $25.19 (-0.24%) | $25.28 | $25.19 | 11.65 K | $741.53 M |
| 11/25/2025 | $25.21 | $25.25 (0.16%) | $25.27 | $25.18 | 5.00 K | $722.30 M |
| 11/24/2025 | $25.20 | $25.26 (0.24%) | $25.26 | $25.17 | 11.22 K | $715.09 M |
| 11/21/2025 | $25.21 | $25.22 (0.04%) | $25.24 | $25.21 | 2.20 K | $679.04 M |
| 11/20/2025 | $25.22 | $25.27 (0.2%) | $25.27 | $25.22 | 1.30 K | $663.41 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.
