Skip to main content
EagleRock Land, LLC (EROK)
NYSE: EROK · Real-Time Price · USD
22.01
+1.66 (8.16%)
At close: Nov 11, 2026, 4:00 PM EST
21.70
-0.31 (-1.41%)
After-hours: Nov 11, 2026, 7:30 PM EST

EagleRock Land, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202620.7822.0720.6222.0122.018.16%253,867
Nov 10, 202620.9121.6320.1720.3520.35-4.19%290,621
Nov 9, 202620.0021.4419.9821.2421.247.38%198,250
Nov 6, 202618.7520.2418.7219.7819.786.57%374,361
Nov 5, 202619.2619.2618.3218.5618.56-2.93%281,960
Nov 4, 202619.1120.6918.6519.1219.12-0.16%465,548
Nov 3, 202618.9419.6818.6019.1519.151.11%178,551
Nov 2, 202619.8120.0018.7918.9418.94-4.39%254,185
Oct 30, 202620.1621.0519.5919.8119.81-2.80%171,516
Oct 29, 202620.5721.2820.1420.3820.38-1.69%136,777
Oct 28, 202619.5920.9919.5020.7320.736.14%233,135
Oct 27, 202619.6720.2819.1719.5319.53-0.71%173,945
Oct 26, 202618.2619.9618.2019.6719.677.84%206,081
Oct 23, 202618.9819.3918.2118.2418.24-4.00%345,873
Oct 22, 202618.3919.6818.2219.0019.003.20%461,864
Oct 21, 202618.6019.1418.3418.4118.410.16%588,256
Oct 20, 202617.7318.4617.3818.3818.385.27%1,006,584
Oct 19, 202618.0018.4816.9917.4617.46-0.63%209,786
Oct 16, 202618.4018.7217.5617.5717.57-3.99%256,078
Oct 15, 202619.1219.2318.3018.3018.30-3.68%339,066
Oct 14, 202620.3220.3318.4619.0019.00-7.18%405,129
Oct 13, 202621.5221.6219.8920.4720.47-5.54%362,177
Oct 12, 202621.8822.2421.5721.6721.67-1.10%217,606
Oct 9, 202621.6122.1221.5421.9121.911.53%105,091
Oct 8, 202621.7221.9821.4421.5821.58-0.32%197,296
Oct 7, 202621.8421.9321.3521.6521.65-0.55%216,951
Oct 6, 202621.8722.4021.4921.7721.770.83%164,339
Oct 5, 202621.2722.2721.2721.5921.591.03%175,400
Oct 2, 202621.4321.8821.2121.3721.370.66%295,998
Oct 1, 202620.6521.9020.6521.2321.232.07%343,794
Sep 30, 202620.6121.4120.1020.8020.802.61%330,484
Sep 29, 202621.2521.4920.1020.2720.27-5.24%346,428
Sep 28, 202621.9622.0621.3521.3921.39-0.83%229,811
Sep 25, 202621.9722.1321.3221.5721.57-2.00%161,391
Sep 24, 202622.2922.6521.6222.0122.01-0.36%128,230
Sep 23, 202622.6222.8222.0022.0922.09-1.03%171,216
Sep 22, 202623.2923.8422.1922.3222.32-5.50%236,511
Sep 21, 202623.7224.4623.0423.6223.62-0.13%127,578
Sep 18, 202623.9224.0123.5623.6523.65-0.67%73,537
Sep 17, 202623.8124.2723.7023.8123.81-0.33%75,510
Sep 16, 202624.3524.4123.6623.8923.89-2.09%95,184
Sep 15, 202623.9524.5623.9524.4024.401.67%48,390
Sep 14, 202625.1125.7123.9524.0024.00-5.14%91,481
Sep 11, 202625.1425.7525.0025.3025.30-0.55%111,014
Sep 10, 202626.5526.5625.2925.4425.44-2.94%199,995
Sep 9, 202626.3726.5825.8026.2126.21-0.19%96,974
Sep 8, 202626.1226.5325.9226.2626.261.59%174,628
Sep 4, 202625.7926.0525.4125.8525.850.15%119,922
Sep 3, 202625.6726.1025.4125.8125.810.62%131,966
Sep 2, 202625.1925.8124.9725.6525.651.66%138,858