NYSE:ECC | Historical Stock Price | Eagle Point Credit Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.33$5.63$9.50$16.05$27.09$45.742014-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.61$29.53432,600——
2019-12-30$14.67$29.66245,700——
2019-12-27$14.67$29.66150,900——
2019-12-26$14.65$29.62238,200——
2019-12-24$14.71$29.74153,900——
2019-12-23$14.75$29.82185,900——
2019-12-20$14.69$29.70371,300——
2019-12-19$14.61$29.53130,500——
2019-12-18$14.79$29.90120,200——
2019-12-17$14.91$30.14162,000——
2019-12-16$14.53$29.37122,700——
2019-12-13$14.59$29.49155,200——
2019-12-12$14.68$29.68243,700——
2019-12-11$14.96$30.24210,800——
2019-12-10$15.18$30.28285,000——
2019-12-09$15.09$30.10328,200——
2019-12-06$15.04$30.00302,200——
2019-12-05$15.00$29.92164,800——
2019-12-04$15.05$30.02195,000——
2019-12-03$14.91$29.74168,100——
2019-12-02$14.61$29.15173,200——
2019-11-29$14.35$28.6362,000——
2019-11-27$14.26$28.45110,000——
2019-11-26$14.25$28.43115,700——
2019-11-25$14.41$28.75109,000——
2019-11-22$14.42$28.77132,100——
2019-11-21$14.28$28.49120,200——
2019-11-20$14.15$28.23142,100——
2019-11-19$14.15$28.23530,200——
2019-11-18$14.57$29.07213,700——
2019-11-15$14.47$28.87386,600——
2019-11-14$14.07$28.07507,700——
2019-11-13$14.54$29.01290,700——
2019-11-12$14.87$29.66103,300——
2019-11-11$14.92$29.76212,300——
2019-11-08$15.06$30.04224,300——
2019-11-07$15.33$30.18267,200——
2019-11-06$15.34$30.20179,700——
2019-11-05$15.37$30.26220,500——
2019-11-04$15.04$29.61350,500——
2019-11-01$15.00$29.53548,700——
2019-10-31$15.13$29.79276,100——
2019-10-30$15.33$30.18197,300——
2019-10-29$15.49$30.50135,000——
2019-10-28$15.53$30.58184,600——
2019-10-25$15.54$30.60203,200——
2019-10-24$15.56$30.64248,300——
2019-10-23$15.46$30.44267,300——
2019-10-22$15.73$30.97181,000——
2019-10-21$15.86$31.23117,300——
2019-10-18$16.00$31.50138,500——
2019-10-17$16.03$31.56175,400——
2019-10-16$16.30$32.0980,900——
2019-10-15$16.42$32.33206,900——
2019-10-14$16.64$32.76139,600——
2019-10-11$16.69$32.86172,100——
2019-10-10$16.53$32.55156,200——
2019-10-09$16.76$32.60369,900——
2019-10-08$17.00$33.07181,200——
2019-10-07$17.09$33.25290,300——
2019-10-04$17.07$33.21483,600——
2019-10-03$16.45$32.00377,300——
2019-10-02$15.84$30.81238,800——
2019-10-01$15.79$30.72195,100——
2019-09-30$15.77$30.68144,100——
2019-09-27$15.70$30.54173,600——
2019-09-26$15.61$30.37416,000——
2019-09-25$15.20$29.57283,000——
2019-09-24$14.96$29.10661,900——
2019-09-23$15.22$29.61403,500——
2019-09-20$15.60$30.35173,300——
2019-09-19$15.67$30.48182,600——
2019-09-18$15.89$30.91120,500——
2019-09-17$16.11$31.34148,200——
2019-09-16$16.20$31.52375,200——
2019-09-13$16.09$31.30193,900——
2019-09-12$16.14$31.40171,800——
2019-09-11$16.17$31.46115,800——
2019-09-10$16.39$31.50243,700——
2019-09-09$16.67$32.03348,500——
2019-09-06$16.53$31.76175,500——
2019-09-05$16.68$32.05215,600——
2019-09-04$16.16$31.05182,600——
2019-09-03$15.96$30.67291,800——
2019-08-30$15.60$29.98680,700——
2019-08-29$16.16$31.05175,300——
2019-08-28$16.03$30.80241,900——
2019-08-27$16.03$30.80494,700——
2019-08-26$16.77$32.23250,800——
2019-08-23$16.90$32.48201,900——
2019-08-22$17.02$32.71132,800——
2019-08-21$17.14$32.94127,100——
2019-08-20$17.15$32.96151,100——
2019-08-19$17.19$33.03180,900——
2019-08-16$17.27$33.19160,400——
2019-08-15$17.08$32.82148,000——
2019-08-14$16.90$32.48255,100——
2019-08-13$17.17$32.99222,500——
2019-08-12$17.26$33.17154,600——
2019-08-09$17.34$33.32123,700——
2019-08-08$17.71$33.65260,600——
2019-08-07$17.60$33.44208,900——
2019-08-06$17.57$33.38258,700——
2019-08-05$16.71$31.75451,300——
2019-08-02$17.13$32.55404,600——
2019-08-01$17.15$32.58278,000——
2019-07-31$17.26$32.79207,800——
2019-07-30$17.29$32.85274,000——
2019-07-29$17.36$32.98182,100——
2019-07-26$17.39$33.04182,100——
2019-07-25$17.46$33.17315,900——
2019-07-24$17.46$33.17248,800——
2019-07-23$17.64$33.52199,400——
2019-07-22$17.88$33.97158,300——
2019-07-19$17.85$33.91497,800——
2019-07-18$17.80$33.82176,400——
2019-07-17$17.80$33.82171,300——
2019-07-16$17.78$33.78222,700——
2019-07-15$17.97$34.14468,600——
2019-07-12$18.63$35.40257,500——
2019-07-11$18.87$35.85317,200——
2019-07-10$19.38$36.44258,800——
2019-07-09$19.18$36.06198,400——
2019-07-08$18.99$35.71317,300——
2019-07-05$18.76$35.28220,400——
2019-07-03$18.49$34.7798,900——
2019-07-02$18.33$34.47281,900——
2019-07-01$18.15$34.13195,400——
2019-06-28$17.89$33.64108,800——
2019-06-27$17.97$33.79191,000——
2019-06-26$17.84$33.5567,100——
2019-06-25$17.73$33.34112,200——
2019-06-24$17.76$33.39313,900——
2019-06-21$17.98$33.81113,500——
2019-06-20$17.98$33.81153,100——
2019-06-19$17.90$33.6699,900——
2019-06-18$17.88$33.6278,300——
2019-06-17$17.72$33.32189,600——
2019-06-14$17.73$33.3486,100——
2019-06-13$17.69$33.26145,200——
2019-06-12$17.74$33.36163,200——
2019-06-11$17.60$33.09148,400——
2019-06-10$17.49$32.51218,100——
2019-06-07$17.20$31.97214,700——
2019-06-06$17.26$32.08152,900——
2019-06-05$17.05$31.69162,300——
2019-06-04$17.06$31.71153,300——
2019-06-03$16.89$31.40166,600——
2019-05-31$17.00$31.60161,500——
2019-05-30$17.12$31.82144,500——
2019-05-29$17.22$32.01155,100——
2019-05-28$17.45$32.44145,700——
2019-05-24$17.60$32.72134,200——
2019-05-23$17.78$33.05270,300——
2019-05-22$17.89$33.25231,300——
2019-05-21$17.67$32.85167,200——
2019-05-20$17.47$32.47149,600——
2019-05-17$17.40$32.34190,700——
2019-05-16$17.48$32.49156,200——
2019-05-15$17.15$31.88201,100——
2019-05-14$17.52$32.57170,900——
2019-05-13$17.04$31.67199,300——
2019-05-10$17.28$32.12117,100——
2019-05-09$17.42$32.01233,800——
2019-05-08$17.28$31.75277,500——
2019-05-07$17.35$31.88534,800——
2019-05-06$17.66$32.45271,200——
2019-05-03$17.58$32.30527,100——
2019-05-02$17.30$31.79393,800——
2019-05-01$17.10$31.42185,600——
2019-04-30$17.11$31.44134,100——
2019-04-29$17.15$31.51167,400——
2019-04-26$17.16$31.53850,500——
2019-04-25$17.07$31.3799,600——
2019-04-24$17.01$31.2668,000——
2019-04-23$17.01$31.26112,300——
2019-04-22$17.06$31.35103,000——
2019-04-18$17.00$31.2468,800——
2019-04-17$16.85$30.96228,600——
2019-04-16$17.26$31.72107,600——
2019-04-15$17.27$31.73178,300——
2019-04-12$17.81$32.73120,900——
2019-04-11$17.71$32.5478,600——
2019-04-10$17.88$32.49140,200——
2019-04-09$17.83$32.40115,000——
2019-04-08$17.83$32.40364,400——
2019-04-05$17.50$31.80104,600——
2019-04-04$17.43$31.67168,000——
2019-04-03$17.19$31.23112,800——
2019-04-02$17.12$31.1174,800——
2019-04-01$16.89$30.69140,600——
2019-03-29$16.64$30.2387,800——
2019-03-28$16.46$29.9139,900——
2019-03-27$16.35$29.7150,100——
2019-03-26$16.34$29.6970,000——
2019-03-25$16.33$29.67177,100——
2019-03-22$16.49$29.96149,600——
2019-03-21$16.65$30.2530,500——
2019-03-20$16.73$30.4049,100——
2019-03-19$16.74$30.4253,900——
2019-03-18$16.77$30.47102,600——
2019-03-15$16.97$30.8348,600——
2019-03-14$16.79$30.5142,900——
2019-03-13$16.63$30.2279,000——
2019-03-12$16.48$29.9469,500——
2019-03-11$16.59$30.1497,000——
2019-03-08$16.83$30.2297,600——
2019-03-07$16.74$30.05109,200——
2019-03-06$16.88$30.3185,000——
2019-03-05$17.19$30.8666,500——
2019-03-04$17.17$30.83102,100——
2019-03-01$17.14$30.77105,100——
2019-02-28$17.26$30.99143,100——
2019-02-27$17.21$30.90116,400——
2019-02-26$17.31$31.08129,700——
2019-02-25$17.26$30.99274,100——
2019-02-22$17.50$31.42460,300——
2019-02-21$16.91$30.36176,600——
2019-02-20$16.68$29.95188,900——
2019-02-19$16.47$29.57160,600——
2019-02-15$16.16$29.0175,700——
2019-02-14$16.09$28.89118,800——
2019-02-13$15.97$28.6788,100——
2019-02-12$15.93$28.6096,100——
2019-02-11$15.82$28.40108,600——
2019-02-08$15.83$28.06146,300——
2019-02-07$15.71$27.8596,100——
2019-02-06$15.79$27.9978,600——
2019-02-05$15.61$27.67156,300——
2019-02-04$15.73$27.88200,700——
2019-02-01$15.70$27.83192,000——
2019-01-31$15.60$27.65100,900——
2019-01-30$15.45$27.39129,200——
2019-01-29$15.47$27.4266,100——
2019-01-28$15.48$27.44144,500——
2019-01-25$15.35$27.2181,100——
2019-01-24$15.13$26.82101,300——
2019-01-23$15.00$26.59158,600——
2019-01-22$14.88$26.38189,200——
2019-01-18$15.12$26.80257,100——
2019-01-17$14.83$26.29138,500——
2019-01-16$14.84$26.31223,900——
2019-01-15$14.49$25.69575,400——
2019-01-14$14.62$25.92105,800——
2019-01-11$14.82$26.27148,900——
2019-01-10$15.31$26.79114,800——
2019-01-09$15.40$26.94121,600——
2019-01-08$15.42$26.98186,500——
2019-01-07$15.49$27.10194,300——
2019-01-04$15.11$26.44208,300——
2019-01-03$14.75$25.81220,000——
2019-01-02$14.41$25.21180,700——