Eagle Point Credit Stock Price History
NYSE: ECCFinanceTrusts Except Educational Religious and CharitableUSD
3.09-0.01 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECC price history at a glance
The price history for Eagle Point Credit (ECC) on this page begins on October 6, 2014, when the stock closed at $19.15; it most recently closed at $3.09 on October 5, 2026. The highest price in this record is $22.11, reached on April 10, 2017; the latest close is 86.0% below that peak. Across the 11 complete calendar years in the table, ECC finished higher in 3 and lower in 8. Its best year was 2021 (+38.8%) and its worst was 2025 (-35.4%).
Over roughly 12 years the share price changed -83.9%, a -14.1% compound annual price return (excluding dividends). In the last 12 months alone, ECC has lost 54.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $22.11
- Date of high
- Apr 10, 2017
- Low since 2014
- $3.05
- Date of low
- Oct 5, 2026
- 52-week high
- $6.79
- 52-week low
- $3.05
- IPO year
- 2014
- Last close
- $3.10
ECC returns
1 week
-10.66%
1 month
-20.72%
3 months
-19.27%
6 months
-23.65%
Year to date
-46.18%
1 year
-54.34%
3 years
-68.34%
5 years
-77.95%
ECC price return, excluding dividends.
ECC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.09 | -47.63% |
| 2025 | 5.90 | -35.45% |
| 2024 | 9.14 | -3.79% |
| 2023 | 9.50 | -6.13% |
| 2022 | 10.12 | -27.71% |
| 2021 | 14.00 | +38.75% |
| 2020 | 10.09 | -31.55% |
| 2019 | 14.74 | -2.45% |
| 2018 | 15.11 | -19.67% |
| 2017 | 18.81 | +12.57% |
| 2016 | 16.71 | +1.70% |
| 2015 | 16.43 | -19.14% |
| 2014* | 20.32 | +6.11% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ECC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.06 | 3.13 | 3.05 | 3.10 | +0.32% | |
| 3.24 | 3.26 | 3.07 | 3.09 | -6.08% | |
| 3.42 | 3.43 | 3.22 | 3.29 | -3.52% | |
| 3.46 | 3.46 | 3.39 | 3.41 | -1.45% | |
| 3.50 | 3.55 | 3.46 | 3.46 | -0.29% | |
| 3.48 | 3.52 | 3.38 | 3.47 | +0.29% | |
| 3.59 | 3.59 | 3.46 | 3.46 | -2.54% | |
| 3.47 | 3.56 | 3.45 | 3.55 | +2.60% | |
| 3.50 | 3.52 | 3.46 | 3.46 | -1.14% | |
| 3.53 | 3.55 | 3.50 | 3.50 | -0.57% | |
| 3.58 | 3.58 | 3.48 | 3.52 | -1.40% | |
| 3.58 | 3.60 | 3.57 | 3.57 | -1.11% | |
| 3.60 | 3.63 | 3.58 | 3.61 | +0.28% | |
| 3.60 | 3.63 | 3.57 | 3.60 | -0.83% | |
| 3.70 | 3.70 | 3.59 | 3.63 | -1.09% | |
| 3.67 | 3.69 | 3.65 | 3.67 | +0.55% | |
| 3.63 | 3.69 | 3.63 | 3.65 | 0.00% | |
| 3.68 | 3.69 | 3.59 | 3.65 | -1.35% | |
| 3.66 | 3.72 | 3.66 | 3.70 | 0.00% | |
| 3.69 | 3.74 | 3.65 | 3.70 | -0.27% | |
| 3.76 | 3.77 | 3.70 | 3.71 | -3.39% | |
| 3.90 | 3.93 | 3.84 | 3.84 | -1.79% | |
| 3.92 | 3.95 | 3.91 | 3.91 | -0.26% | |
| 3.90 | 3.93 | 3.87 | 3.92 | +1.29% | |
| 3.85 | 3.89 | 3.85 | 3.87 | 0.00% | |
| 3.88 | 3.92 | 3.83 | 3.87 | -0.26% | |
| 3.95 | 3.96 | 3.86 | 3.88 | -2.51% | |
| 3.94 | 3.98 | 3.91 | 3.98 | +2.05% | |
| 3.85 | 3.92 | 3.84 | 3.90 | +1.56% | |
| 3.85 | 3.85 | 3.81 | 3.84 | 0.00% | |
| 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | |
| 3.84 | 3.89 | 3.80 | 3.83 | -0.78% | |
| 3.80 | 3.88 | 3.80 | 3.86 | +1.31% | |
| 3.78 | 3.82 | 3.77 | 3.81 | +0.26% | |
| 3.80 | 3.82 | 3.76 | 3.80 | -0.52% | |
| 3.79 | 3.89 | 3.74 | 3.82 | +1.06% | |
| 3.78 | 3.79 | 3.72 | 3.78 | -0.26% | |
| 3.88 | 3.88 | 3.78 | 3.79 | -1.81% | |
| 3.85 | 3.90 | 3.83 | 3.86 | -0.26% | |
| 3.80 | 3.90 | 3.80 | 3.87 | +1.31% | |
| 3.78 | 3.87 | 3.78 | 3.82 | +0.79% | |
| 3.77 | 3.82 | 3.77 | 3.79 | -2.07% | |
| 3.83 | 3.94 | 3.79 | 3.87 | -0.26% | |
| 3.89 | 3.93 | 3.86 | 3.88 | -0.51% | |
| 3.83 | 3.91 | 3.83 | 3.90 | +1.04% | |
| 3.88 | 3.88 | 3.81 | 3.86 | +0.26% | |
| 3.89 | 3.91 | 3.79 | 3.85 | +0.52% | |
| 3.82 | 3.92 | 3.82 | 3.83 | -1.03% | |
| 3.86 | 3.88 | 3.80 | 3.87 | +0.78% | |
| 3.79 | 3.84 | 3.74 | 3.84 | +2.13% | |
| 3.82 | 3.82 | 3.75 | 3.76 | 0.00% | |
| 3.68 | 3.79 | 3.68 | 3.76 | +2.73% | |
| 3.59 | 3.66 | 3.59 | 3.66 | +2.52% | |
| 3.61 | 3.63 | 3.57 | 3.57 | -1.11% | |
| 3.68 | 3.69 | 3.56 | 3.61 | -2.70% | |
| 3.70 | 3.73 | 3.69 | 3.71 | 0.00% | |
| 3.72 | 3.75 | 3.68 | 3.71 | +0.54% | |
| 3.72 | 3.75 | 3.64 | 3.69 | -0.27% | |
| 3.74 | 3.74 | 3.68 | 3.70 | -0.54% | |
| 3.66 | 3.73 | 3.66 | 3.72 | +0.54% | |
| 3.74 | 3.77 | 3.69 | 3.70 | -1.60% | |
| 3.78 | 3.78 | 3.72 | 3.76 | -0.27% | |
| 3.78 | 3.82 | 3.73 | 3.77 | -2.08% | |
| 3.85 | 3.88 | 3.83 | 3.85 | +0.26% | |
| 3.86 | 3.89 | 3.83 | 3.84 | -1.03% | |
| 3.86 | 3.91 | 3.80 | 3.88 | +0.26% | |
| 3.85 | 3.93 | 3.85 | 3.87 | +0.26% | |
| 3.88 | 3.89 | 3.80 | 3.86 | 0.00% | |
| 3.88 | 3.88 | 3.80 | 3.86 | +1.05% | |
| 3.72 | 3.87 | 3.72 | 3.82 | +2.69% | |
| 3.73 | 3.76 | 3.69 | 3.72 | +0.54% | |
| 3.71 | 3.77 | 3.69 | 3.70 | 0.00% | |
| 3.70 | 3.78 | 3.70 | 3.70 | -0.27% | |
| 3.68 | 3.75 | 3.65 | 3.71 | +1.64% | |
| 3.60 | 3.72 | 3.60 | 3.65 | +1.39% | |
| 3.54 | 3.60 | 3.51 | 3.60 | +1.41% | |
| 3.63 | 3.65 | 3.53 | 3.55 | -3.01% | |
| 3.62 | 3.69 | 3.56 | 3.66 | +1.39% | |
| 3.67 | 3.68 | 3.61 | 3.61 | -3.22% | |
| 3.81 | 3.84 | 3.66 | 3.73 | -2.36% | |
| 3.83 | 3.90 | 3.79 | 3.82 | 0.00% | |
| 3.82 | 3.83 | 3.76 | 3.82 | 0.00% | |
| 3.82 | 3.86 | 3.77 | 3.82 | -0.26% | |
| 3.87 | 3.94 | 3.83 | 3.83 | -4.96% | |
| 4.07 | 4.08 | 4.00 | 4.03 | -0.49% | |
| 4.04 | 4.07 | 3.99 | 4.05 | -0.25% | |
| 4.10 | 4.10 | 4.02 | 4.06 | -0.98% | |
| 4.07 | 4.11 | 4.05 | 4.10 | +0.49% | |
| 4.13 | 4.13 | 4.08 | 4.08 | -1.69% | |
| 4.10 | 4.15 | 4.09 | 4.15 | +0.24% | |
| 4.13 | 4.20 | 4.12 | 4.14 | +0.49% | |
| 4.18 | 4.21 | 4.12 | 4.12 | -1.67% | |
| 4.18 | 4.21 | 4.14 | 4.19 | +0.96% | |
| 4.12 | 4.18 | 4.11 | 4.15 | +0.73% | |
| 4.04 | 4.15 | 4.04 | 4.12 | +1.98% | |
| 4.12 | 4.12 | 4.02 | 4.04 | 0.00% | |
| 4.07 | 4.11 | 4.02 | 4.04 | -0.74% | |
| 4.02 | 4.10 | 4.02 | 4.07 | +1.24% | |
| 4.00 | 4.07 | 4.00 | 4.02 | 0.00% | |
| 4.02 | 4.18 | 4.00 | 4.02 | -0.25% | |
| 4.04 | 4.07 | 4.02 | 4.03 | -0.98% | |
| 4.07 | 4.09 | 4.04 | 4.07 | -0.49% | |
| 4.08 | 4.12 | 4.02 | 4.09 | +0.25% | |
| 4.11 | 4.22 | 4.07 | 4.08 | -3.55% | |
| 4.25 | 4.38 | 4.20 | 4.23 | -0.70% | |
| 4.30 | 4.30 | 4.22 | 4.26 | -0.47% | |
| 4.20 | 4.29 | 4.16 | 4.28 | +1.42% | |
| 4.22 | 4.25 | 4.18 | 4.22 | -0.24% | |
| 4.22 | 4.27 | 4.19 | 4.23 | -0.47% | |
| 4.25 | 4.31 | 4.19 | 4.25 | +0.71% | |
| 4.08 | 4.25 | 4.06 | 4.22 | +3.43% | |
| 4.09 | 4.15 | 4.06 | 4.08 | 0.00% | |
| 4.05 | 4.08 | 4.02 | 4.08 | +1.49% | |
| 3.97 | 4.03 | 3.97 | 4.02 | +0.75% | |
| 4.01 | 4.03 | 3.97 | 3.99 | -0.75% | |
| 4.02 | 4.06 | 4.02 | 4.02 | -0.50% | |
| 4.03 | 4.08 | 4.00 | 4.04 | -0.25% | |
| 4.01 | 4.05 | 3.98 | 4.05 | +1.25% | |
| 4.00 | 4.05 | 3.97 | 4.00 | -0.25% | |
| 4.05 | 4.05 | 3.98 | 4.01 | -0.99% | |
| 4.00 | 4.07 | 4.00 | 4.05 | +1.25% | |
| 4.08 | 4.08 | 3.94 | 4.00 | -0.99% | |
| 3.89 | 4.07 | 3.86 | 4.04 | +5.21% | |
| 3.79 | 3.86 | 3.76 | 3.84 | +0.52% | |
| 3.85 | 3.87 | 3.71 | 3.82 | 0.00% | |
| 3.96 | 3.98 | 3.82 | 3.82 | -5.91% | |
| 4.06 | 4.13 | 4.04 | 4.06 | -0.25% | |
| 4.00 | 4.09 | 3.99 | 4.07 | +3.56% | |
| 4.02 | 4.03 | 3.86 | 3.93 | -1.75% | |
| 3.98 | 4.02 | 3.93 | 4.00 | +0.50% | |
| 3.85 | 4.02 | 3.84 | 3.98 | +0.25% | |
| 3.75 | 4.06 | 3.75 | 3.97 | +5.59% | |
| 3.70 | 3.80 | 3.61 | 3.76 | +4.16% | |
| 3.66 | 3.68 | 3.59 | 3.61 | -2.17% | |
| 3.66 | 3.70 | 3.63 | 3.69 | +0.27% | |
| 3.57 | 3.72 | 3.57 | 3.68 | +1.94% | |
| 3.53 | 3.64 | 3.53 | 3.61 | +2.85% | |
| 3.50 | 3.57 | 3.48 | 3.51 | -2.77% | |
| 3.67 | 3.68 | 3.56 | 3.61 | -1.10% | |
| 3.65 | 3.70 | 3.61 | 3.65 | +0.27% | |
| 3.47 | 3.66 | 3.46 | 3.64 | +3.70% | |
| 3.60 | 3.64 | 3.48 | 3.51 | -2.77% | |
| 3.60 | 3.67 | 3.56 | 3.61 | +1.12% | |
| 3.59 | 3.66 | 3.54 | 3.57 | +0.28% | |
| 3.75 | 3.78 | 3.49 | 3.56 | -6.32% | |
| 3.94 | 3.95 | 3.80 | 3.80 | -4.28% | |
| 4.05 | 4.12 | 3.94 | 3.97 | -5.02% | |
| 4.08 | 4.20 | 4.07 | 4.18 | +2.96% | |
| 3.97 | 4.07 | 3.96 | 4.06 | +1.25% | |
| 4.00 | 4.08 | 3.98 | 4.01 | -1.72% | |
| 4.03 | 4.08 | 4.00 | 4.08 | +2.26% | |
| 4.11 | 4.14 | 3.99 | 3.99 | -1.48% | |
| 4.09 | 4.14 | 3.99 | 4.05 | -1.94% | |
| 3.96 | 4.21 | 3.95 | 4.13 | +2.48% | |
| 3.93 | 4.06 | 3.85 | 4.03 | +3.33% | |
| 4.05 | 4.06 | 3.87 | 3.90 | -4.18% | |
| 3.95 | 4.10 | 3.88 | 4.07 | +3.04% | |
| 3.95 | 3.98 | 3.89 | 3.95 | -1.00% | |
| 4.03 | 4.17 | 3.97 | 3.99 | -1.48% | |
| 4.14 | 4.14 | 4.03 | 4.05 | -1.94% | |
| 4.26 | 4.26 | 4.06 | 4.13 | -1.90% | |
| 4.06 | 4.28 | 4.06 | 4.21 | +0.96% | |
| 3.98 | 4.19 | 3.95 | 4.17 | -6.71% | |
| 4.72 | 4.74 | 4.46 | 4.47 | -5.89% | |
| 4.78 | 4.84 | 4.74 | 4.75 | -0.63% | |
| 4.64 | 4.80 | 4.64 | 4.78 | +3.69% | |
| 4.82 | 4.84 | 4.53 | 4.61 | -5.73% | |
| 4.97 | 5.01 | 4.80 | 4.89 | -5.05% | |
| 5.07 | 5.15 | 4.97 | 5.15 | +3.62% | |
| 5.08 | 5.11 | 4.96 | 4.97 | -2.74% | |
| 5.03 | 5.13 | 4.97 | 5.11 | +2.20% | |
| 5.17 | 5.19 | 4.94 | 5.00 | -3.66% | |
| 5.36 | 5.37 | 5.16 | 5.19 | -4.24% | |
| 5.56 | 5.63 | 5.37 | 5.42 | -6.39% | |
| 5.79 | 5.79 | 5.71 | 5.79 | +0.87% | |
| 5.77 | 5.78 | 5.74 | 5.74 | +0.17% | |
| 5.84 | 5.85 | 5.70 | 5.73 | -2.05% | |
| 5.80 | 5.88 | 5.80 | 5.85 | +0.86% | |
| 5.66 | 5.80 | 5.65 | 5.80 | +2.29% | |
| 5.66 | 5.70 | 5.63 | 5.67 | +1.07% | |
| 5.69 | 5.73 | 5.61 | 5.61 | -1.23% | |
| 5.71 | 5.75 | 5.68 | 5.68 | -1.05% | |
| 5.70 | 5.75 | 5.66 | 5.74 | +0.70% | |
| 5.67 | 5.70 | 5.61 | 5.70 | +0.18% | |
| 5.59 | 5.73 | 5.58 | 5.69 | +1.43% | |
| 5.65 | 5.67 | 5.58 | 5.61 | -2.09% | |
| 5.75 | 5.75 | 5.69 | 5.73 | -2.88% | |
| 5.85 | 5.94 | 5.78 | 5.90 | +1.72% | |
| 5.88 | 5.89 | 5.78 | 5.80 | -0.85% | |
| 6.00 | 6.00 | 5.85 | 5.85 | -1.68% | |
| 6.00 | 6.05 | 5.85 | 5.95 | -0.83% | |
| 5.92 | 6.04 | 5.92 | 6.00 | +1.69% | |
| 5.78 | 5.94 | 5.77 | 5.90 | +2.43% | |
| 5.73 | 5.82 | 5.70 | 5.76 | +0.52% | |
| 5.70 | 5.75 | 5.67 | 5.73 | +0.53% | |
| 5.74 | 5.77 | 5.66 | 5.70 | -0.70% | |
| 5.73 | 5.78 | 5.70 | 5.74 | -0.17% | |
| 5.65 | 5.77 | 5.65 | 5.75 | +0.88% | |
| 5.70 | 5.75 | 5.64 | 5.70 | -0.52% | |
| 5.71 | 5.75 | 5.64 | 5.73 | +0.17% | |
| 5.67 | 5.78 | 5.67 | 5.72 | +0.70% | |
| 5.63 | 5.72 | 5.62 | 5.68 | +1.25% | |
| 5.58 | 5.68 | 5.57 | 5.61 | +1.26% | |
| 5.41 | 5.58 | 5.40 | 5.54 | +1.28% | |
| 5.54 | 5.58 | 5.43 | 5.47 | -1.08% | |
| 5.62 | 5.69 | 5.51 | 5.53 | -2.12% | |
| 5.71 | 5.75 | 5.60 | 5.65 | -4.24% | |
| 5.77 | 6.02 | 5.68 | 5.90 | -4.84% | |
| 6.21 | 6.28 | 6.18 | 6.20 | -0.16% | |
| 6.31 | 6.32 | 6.13 | 6.21 | -1.58% | |
| 6.41 | 6.44 | 6.30 | 6.31 | -1.56% | |
| 6.43 | 6.45 | 6.32 | 6.41 | 0.00% | |
| 6.31 | 6.43 | 6.27 | 6.41 | +2.07% | |
| 6.24 | 6.29 | 6.19 | 6.28 | +0.64% | |
| 6.24 | 6.29 | 6.14 | 6.24 | -0.48% | |
| 6.22 | 6.35 | 6.22 | 6.27 | +1.62% | |
| 6.05 | 6.22 | 6.05 | 6.17 | +2.66% | |
| 5.90 | 6.13 | 5.90 | 6.01 | +1.01% | |
| 5.69 | 5.96 | 5.68 | 5.95 | +5.31% | |
| 5.50 | 5.66 | 5.50 | 5.65 | +2.36% | |
| 5.58 | 5.66 | 5.51 | 5.52 | -0.72% | |
| 5.60 | 5.63 | 5.44 | 5.56 | -1.42% | |
| 5.73 | 5.73 | 5.56 | 5.64 | -1.74% | |
| 5.86 | 5.89 | 5.71 | 5.74 | -1.71% | |
| 5.91 | 5.93 | 5.82 | 5.84 | -2.18% | |
| 5.94 | 5.97 | 5.88 | 5.97 | -0.33% | |
| 5.97 | 6.01 | 5.95 | 5.99 | -0.33% | |
| 5.97 | 6.03 | 5.90 | 6.01 | -0.33% | |
| 6.15 | 6.18 | 5.97 | 6.03 | -3.37% | |
| 6.17 | 6.29 | 6.11 | 6.24 | +0.81% | |
| 6.23 | 6.25 | 6.18 | 6.19 | 0.00% | |
| 6.20 | 6.24 | 6.15 | 6.19 | -0.32% | |
| 6.12 | 6.21 | 6.07 | 6.21 | +0.81% | |
| 6.24 | 6.27 | 6.11 | 6.16 | -0.81% | |
| 6.14 | 6.22 | 6.07 | 6.21 | +3.16% | |
| 6.05 | 6.10 | 6.01 | 6.02 | -1.31% | |
| 6.22 | 6.26 | 6.09 | 6.10 | -2.87% | |
| 6.30 | 6.35 | 6.24 | 6.28 | +0.32% | |
| 6.30 | 6.32 | 6.20 | 6.26 | +0.32% | |
| 6.14 | 6.28 | 6.14 | 6.24 | +2.13% | |
| 6.00 | 6.13 | 5.95 | 6.11 | +2.35% | |
| 5.94 | 6.04 | 5.90 | 5.97 | +0.67% | |
| 5.82 | 6.01 | 5.80 | 5.93 | +1.37% | |
| 6.06 | 6.10 | 5.82 | 5.85 | -3.47% | |
| 6.09 | 6.15 | 5.94 | 6.06 | -0.33% | |
| 6.19 | 6.20 | 6.03 | 6.08 | -1.94% | |
| 6.47 | 6.52 | 6.17 | 6.20 | -4.02% | |
| 6.49 | 6.57 | 6.44 | 6.46 | -3.73% | |
| 6.70 | 6.74 | 6.63 | 6.71 | +1.36% | |
| 6.74 | 6.79 | 6.56 | 6.62 | -1.78% | |
| 6.77 | 6.81 | 6.67 | 6.74 | -0.74% | |
| 6.75 | 6.82 | 6.74 | 6.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECC chart for longer ranges.