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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.09$23.33138,600——
2020-12-30$10.11$23.38144,900——
2020-12-29$10.18$23.54191,200——
2020-12-28$10.45$24.16109,100——
2020-12-24$10.18$23.5445,200——
2020-12-23$10.26$23.73103,200——
2020-12-22$10.17$23.52100,500——
2020-12-21$10.10$23.36256,900——
2020-12-18$10.13$23.42147,800——
2020-12-17$10.16$23.4995,800——
2020-12-16$10.28$23.7775,500——
2020-12-15$10.10$23.36132,600——
2020-12-14$10.05$23.24171,300——
2020-12-11$10.43$24.12206,100——
2020-12-10$10.36$23.96265,800——
2020-12-09$9.87$22.64151,700——
2020-12-08$9.87$22.64206,100——
2020-12-07$9.58$21.97114,100——
2020-12-04$9.68$22.20220,200——
2020-12-03$9.50$21.79216,500——
2020-12-02$9.35$21.45207,700——
2020-12-01$9.23$21.17158,800——
2020-11-30$9.08$20.83137,600——
2020-11-27$9.15$20.9976,800——
2020-11-25$8.98$20.60207,400——
2020-11-24$8.98$20.60315,500——
2020-11-23$8.91$20.44211,500——
2020-11-20$8.85$20.30367,800——
2020-11-19$8.83$20.2580,800——
2020-11-18$8.59$19.70125,200——
2020-11-17$8.43$19.34107,700——
2020-11-16$8.45$19.38120,300——
2020-11-13$8.28$18.99209,800——
2020-11-12$8.52$19.54104,700——
2020-11-11$8.71$19.98101,300——
2020-11-10$8.66$19.86163,600——
2020-11-09$8.76$19.91258,100——
2020-11-06$8.64$19.64105,300——
2020-11-05$8.61$19.57258,000——
2020-11-04$8.33$18.9365,000——
2020-11-03$8.36$19.00172,700——
2020-11-02$8.37$19.02137,900——
2020-10-30$8.00$18.1883,900——
2020-10-29$7.79$17.7062,400——
2020-10-28$7.48$17.00300,800——
2020-10-27$8.04$18.2750,900——
2020-10-26$8.12$18.4558,200——
2020-10-23$8.40$19.0941,600——
2020-10-22$8.26$18.7736,400——
2020-10-21$8.28$18.82108,800——
2020-10-20$8.12$18.45278,600——
2020-10-19$8.52$19.3669,000——
2020-10-16$8.66$19.6874,500——
2020-10-15$8.82$20.05101,200——
2020-10-14$8.65$19.66165,600——
2020-10-13$9.10$20.6847,100——
2020-10-12$9.14$20.77214,200——
2020-10-09$9.49$21.57199,500——
2020-10-08$9.19$20.70135,500——
2020-10-07$9.02$20.3272,500——
2020-10-06$8.96$20.19117,400——
2020-10-05$8.86$19.96173,200——
2020-10-02$8.58$19.3384,700——
2020-10-01$8.71$19.62154,700——
2020-09-30$8.62$19.4299,300——
2020-09-29$8.42$18.9641,200——
2020-09-28$8.40$18.9277,500——
2020-09-25$8.07$18.1854,100——
2020-09-24$8.00$18.02132,200——
2020-09-23$8.22$18.52122,400——
2020-09-22$8.30$18.7058,900——
2020-09-21$8.37$18.8687,200——
2020-09-18$8.41$18.95122,500——
2020-09-17$8.44$19.0161,500——
2020-09-16$8.60$19.3885,800——
2020-09-15$8.58$19.33110,800——
2020-09-14$8.33$18.77110,400——
2020-09-11$8.38$18.88116,300——
2020-09-10$8.37$18.86134,500——
2020-09-09$8.35$18.63212,700——
2020-09-08$8.22$18.34305,000——
2020-09-04$8.10$18.07163,900——
2020-09-03$8.26$18.43200,600——
2020-09-02$8.21$18.32146,900——
2020-09-01$8.13$18.14151,200——
2020-08-31$8.04$17.94326,200——
2020-08-28$7.79$17.38105,800——
2020-08-27$7.43$16.58215,000——
2020-08-26$7.82$17.4576,500——
2020-08-25$7.81$17.43100,000——
2020-08-24$7.73$17.25310,300——
2020-08-21$7.93$17.69121,600——
2020-08-20$7.91$17.65111,000——
2020-08-19$7.94$17.72102,700——
2020-08-18$7.85$17.52151,500——
2020-08-17$7.82$17.45179,100——
2020-08-14$7.85$17.52105,200——
2020-08-13$7.95$17.7498,000——
2020-08-12$8.01$17.87243,400——
2020-08-11$7.78$17.36114,300——
2020-08-10$7.94$17.54232,800——
2020-08-07$7.84$17.3264,800——
2020-08-06$7.84$17.3254,400——
2020-08-05$7.81$17.25150,300——
2020-08-04$7.80$17.23161,800——
2020-08-03$7.70$17.01251,200——
2020-07-31$7.74$17.10427,300——
2020-07-30$7.40$16.3572,600——
2020-07-29$7.46$16.48133,000——
2020-07-28$7.45$16.4670,500——
2020-07-27$7.33$16.19124,300——
2020-07-24$7.36$16.26176,000——
2020-07-23$7.38$16.3086,100——
2020-07-22$7.32$16.17119,000——
2020-07-21$7.34$16.21153,200——
2020-07-20$7.12$15.73133,700——
2020-07-17$7.23$15.97129,600——
2020-07-16$7.27$16.0671,400——
2020-07-15$7.34$16.21111,700——
2020-07-14$7.23$15.97256,100——
2020-07-13$6.94$15.33157,200——
2020-07-10$7.09$15.66151,400——
2020-07-09$7.12$15.55158,400——
2020-07-08$7.14$15.59153,800——
2020-07-07$7.03$15.35261,000——
2020-07-06$7.51$16.40283,000——
2020-07-02$7.09$15.48180,500——
2020-07-01$7.20$15.73217,500——
2020-06-30$7.11$15.53216,300——
2020-06-29$6.71$14.65117,300——
2020-06-26$6.65$14.52217,400——
2020-06-25$6.97$15.22160,100——
2020-06-24$6.84$14.94170,200——
2020-06-23$6.97$15.22256,400——
2020-06-22$6.95$15.18129,900——
2020-06-19$6.84$14.94276,700——
2020-06-18$7.00$15.2995,400——
2020-06-17$7.02$15.33198,900——
2020-06-16$7.11$15.53226,100——
2020-06-15$7.06$15.42158,400——
2020-06-12$7.15$15.62214,900——
2020-06-11$7.10$15.51639,900——
2020-06-10$8.30$17.95352,600——
2020-06-09$8.20$17.74360,400——
2020-06-08$8.05$17.41673,900——
2020-06-05$7.23$15.64857,900——
2020-06-04$7.10$15.36385,800——
2020-06-03$7.18$15.53726,700——
2020-06-02$7.13$15.42752,500——
2020-06-01$7.14$15.44443,500——
2020-05-29$7.33$15.85158,900——
2020-05-28$7.13$15.42424,700——
2020-05-27$7.32$15.83394,100——
2020-05-26$6.86$14.84315,700——
2020-05-22$6.45$13.95234,500——
2020-05-21$6.10$13.19604,800——
2020-05-20$5.60$12.11392,300——
2020-05-19$5.55$12.00331,800——
2020-05-18$5.78$12.50541,000——
2020-05-15$5.31$11.49158,800——
2020-05-14$5.47$11.83302,900——
2020-05-13$5.63$12.18268,600——
2020-05-12$6.06$13.11160,600——
2020-05-11$6.19$13.39126,900——
2020-05-08$6.30$13.45153,500——
2020-05-07$6.11$13.05152,000——
2020-05-06$5.99$12.79175,500——
2020-05-05$6.04$12.90264,100——
2020-05-04$6.08$12.98348,700——
2020-05-01$6.28$13.41127,200——
2020-04-30$6.40$13.67127,100——
2020-04-29$6.45$13.77312,600——
2020-04-28$6.23$13.30265,900——
2020-04-27$6.46$13.80230,700——
2020-04-24$6.15$13.13262,700——
2020-04-23$6.23$13.13337,400——
2020-04-22$6.07$12.80299,800——
2020-04-21$6.21$13.09379,800——
2020-04-20$6.11$12.88546,900——
2020-04-17$6.10$12.86571,300——
2020-04-16$6.10$12.86616,900——
2020-04-15$5.90$12.44660,600——
2020-04-14$6.55$13.81614,100——
2020-04-13$7.32$15.43579,800——
2020-04-09$7.92$16.70947,900——
2020-04-08$6.61$13.93800,800——
2020-04-07$5.43$11.45525,000——
2020-04-06$5.14$10.84529,000——
2020-04-03$5.05$10.65494,800——
2020-04-02$5.44$11.471,053,300——
2020-04-01$6.08$12.82601,100——
2020-03-31$6.84$14.42426,200——
2020-03-30$6.50$13.70465,200——
2020-03-27$7.98$16.82381,000——
2020-03-26$7.99$16.84785,200——
2020-03-25$7.48$15.77966,400——
2020-03-24$5.77$12.16527,700——
2020-03-23$5.11$10.77793,200——
2020-03-20$6.25$13.18559,100——
2020-03-19$6.86$14.46429,500——
2020-03-18$5.30$11.171,668,100——
2020-03-17$10.09$21.27335,200——
2020-03-16$9.02$19.02463,000——
2020-03-13$10.40$21.92406,600——
2020-03-12$9.79$20.64984,400——
2020-03-11$11.26$23.74650,600——
2020-03-10$12.90$26.77434,100——
2020-03-09$12.54$26.03509,700——
2020-03-06$13.42$27.85312,800——
2020-03-05$13.74$28.52211,400——
2020-03-04$14.28$29.64215,000——
2020-03-03$13.93$28.91268,400——
2020-03-02$13.73$28.50358,600——
2020-02-28$13.45$27.91741,200——
2020-02-27$13.37$27.75689,700——
2020-02-26$14.25$29.57290,300——
2020-02-25$14.01$29.08407,900——
2020-02-24$14.61$30.32335,300——
2020-02-21$14.92$30.97130,500——
2020-02-20$14.66$30.43209,200——
2020-02-19$14.65$30.40242,900——
2020-02-18$14.95$31.03213,300——
2020-02-14$15.02$31.1775,700——
2020-02-13$15.12$31.38100,300——
2020-02-12$15.07$31.28137,000——
2020-02-11$14.99$31.11242,600——
2020-02-10$15.22$31.17244,000——
2020-02-07$15.03$30.78215,600——
2020-02-06$15.02$30.76256,500——
2020-02-05$15.00$30.72252,100——
2020-02-04$15.03$30.78384,100——
2020-02-03$14.99$30.70366,300——
2020-01-31$14.97$30.66186,700——
2020-01-30$15.14$31.01156,400——
2020-01-29$15.25$31.23126,700——
2020-01-28$15.21$31.15126,900——
2020-01-27$15.19$31.11181,300——
2020-01-24$15.22$31.17193,900——
2020-01-23$15.42$31.58168,100——
2020-01-22$15.45$31.64118,100——
2020-01-21$15.43$31.60205,700——
2020-01-17$15.28$31.30146,900——
2020-01-16$15.61$31.97183,700——
2020-01-15$15.88$32.52155,600——
2020-01-14$15.72$32.20252,500——
2020-01-13$15.40$31.54245,300——
2020-01-10$15.47$31.68252,000——
2020-01-09$15.40$31.13287,000——
2020-01-08$15.55$31.44256,800——
2020-01-07$15.30$30.93216,200——
2020-01-06$15.27$30.87361,100——
2020-01-03$14.74$29.80330,100——
2020-01-02$14.60$29.51230,500——