EagleRock Land, LLC (EROK)
NYSE: EROK · Real-Time Price · USD
21.37
+0.14 (0.66%)
At close: Oct 2, 2026, 4:00 PM EDT
21.31
-0.06 (-0.28%)
After-hours: Oct 2, 2026, 4:10 PM EDT
EagleRock Land, LLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.51 | 21.51 | 21.30 | 21.49 | - | 1.22% | 181,464 |
| Oct 1, 2026 | 20.65 | 21.90 | 20.65 | 21.23 | 21.23 | 2.07% | 343,794 |
| Sep 30, 2026 | 20.61 | 21.41 | 20.10 | 20.80 | 20.80 | 2.61% | 330,484 |
| Sep 29, 2026 | 21.25 | 21.49 | 20.10 | 20.27 | 20.27 | -5.24% | 346,428 |
| Sep 28, 2026 | 21.96 | 22.06 | 21.35 | 21.39 | 21.39 | -0.83% | 229,811 |
| Sep 25, 2026 | 21.97 | 22.13 | 21.32 | 21.57 | 21.57 | -2.00% | 161,391 |
| Sep 24, 2026 | 22.29 | 22.65 | 21.62 | 22.01 | 22.01 | -0.36% | 128,230 |
| Sep 23, 2026 | 22.62 | 22.82 | 22.00 | 22.09 | 22.09 | -1.03% | 171,216 |
| Sep 22, 2026 | 23.29 | 23.84 | 22.19 | 22.32 | 22.32 | -5.50% | 236,511 |
| Sep 21, 2026 | 23.72 | 24.46 | 23.04 | 23.62 | 23.62 | -0.13% | 127,578 |
| Sep 18, 2026 | 23.92 | 24.01 | 23.56 | 23.65 | 23.65 | -0.67% | 73,537 |
| Sep 17, 2026 | 23.81 | 24.27 | 23.70 | 23.81 | 23.81 | -0.33% | 75,510 |
| Sep 16, 2026 | 24.35 | 24.41 | 23.66 | 23.89 | 23.89 | -2.09% | 95,184 |
| Sep 15, 2026 | 23.95 | 24.56 | 23.95 | 24.40 | 24.40 | 1.67% | 48,390 |
| Sep 14, 2026 | 25.11 | 25.71 | 23.95 | 24.00 | 24.00 | -5.14% | 91,481 |
| Sep 11, 2026 | 25.14 | 25.75 | 25.00 | 25.30 | 25.30 | -0.55% | 111,014 |
| Sep 10, 2026 | 26.55 | 26.56 | 25.29 | 25.44 | 25.44 | -2.94% | 199,995 |
| Sep 9, 2026 | 26.37 | 26.58 | 25.80 | 26.21 | 26.21 | -0.19% | 96,974 |
| Sep 8, 2026 | 26.12 | 26.53 | 25.92 | 26.26 | 26.26 | 1.59% | 174,628 |
| Sep 4, 2026 | 25.79 | 26.05 | 25.41 | 25.85 | 25.85 | 0.15% | 119,922 |
| Sep 3, 2026 | 25.67 | 26.10 | 25.41 | 25.81 | 25.81 | 0.62% | 131,966 |
| Sep 2, 2026 | 25.19 | 25.81 | 24.97 | 25.65 | 25.65 | 1.66% | 138,858 |
| Sep 1, 2026 | 25.72 | 25.72 | 24.71 | 25.23 | 25.23 | -0.67% | 91,039 |
| Aug 31, 2026 | 24.92 | 25.54 | 24.41 | 25.40 | 25.40 | 3.13% | 133,719 |
| Aug 28, 2026 | 24.90 | 25.63 | 24.44 | 24.63 | 24.63 | -0.44% | 101,508 |
| Aug 27, 2026 | 24.49 | 24.90 | 24.21 | 24.74 | 24.74 | 0.61% | 76,849 |
| Aug 26, 2026 | 25.30 | 25.64 | 24.42 | 24.59 | 24.59 | -3.38% | 112,110 |
| Aug 25, 2026 | 25.74 | 26.12 | 25.22 | 25.45 | 25.45 | -1.70% | 78,065 |
| Aug 24, 2026 | 26.80 | 27.16 | 25.50 | 25.89 | 25.89 | -2.67% | 108,891 |
| Aug 21, 2026 | 26.52 | 27.42 | 26.52 | 26.60 | 26.60 | 1.68% | 164,469 |
| Aug 20, 2026 | 25.42 | 26.88 | 25.42 | 26.16 | 26.16 | 3.93% | 232,954 |
| Aug 19, 2026 | 25.81 | 26.16 | 24.80 | 25.17 | 25.17 | -2.44% | 119,600 |
| Aug 18, 2026 | 25.70 | 26.97 | 25.29 | 25.80 | 25.80 | 0.66% | 171,525 |
| Aug 17, 2026 | 25.30 | 26.23 | 25.06 | 25.63 | 25.63 | 2.44% | 148,249 |
| Aug 14, 2026 | 25.37 | 25.37 | 24.26 | 25.02 | 25.02 | -0.75% | 138,518 |
| Aug 13, 2026 | 24.60 | 25.34 | 23.82 | 25.21 | 25.21 | 3.02% | 168,873 |
| Aug 12, 2026 | 25.89 | 26.16 | 23.84 | 24.47 | 24.47 | -5.34% | 812,490 |
| Aug 11, 2026 | 24.00 | 26.33 | 24.00 | 25.85 | 25.85 | 6.29% | 424,436 |
| Aug 10, 2026 | 23.49 | 24.46 | 23.22 | 24.32 | 24.32 | 5.88% | 185,505 |
| Aug 7, 2026 | 22.64 | 23.57 | 22.64 | 22.97 | 22.97 | -0.56% | 152,853 |
| Aug 6, 2026 | 22.04 | 23.60 | 22.04 | 23.10 | 23.10 | 4.81% | 278,067 |
| Aug 5, 2026 | 21.96 | 22.16 | 21.35 | 22.04 | 22.04 | 0.64% | 91,887 |
| Aug 4, 2026 | 21.88 | 22.05 | 21.33 | 21.90 | 21.90 | -0.90% | 166,385 |
| Aug 3, 2026 | 22.49 | 22.74 | 21.57 | 22.10 | 22.10 | -1.30% | 99,484 |
| Jul 31, 2026 | 21.58 | 22.43 | 21.04 | 22.39 | 22.39 | 5.02% | 92,440 |
| Jul 30, 2026 | 21.03 | 21.74 | 20.87 | 21.32 | 21.32 | 2.45% | 95,640 |
| Jul 29, 2026 | 20.90 | 21.50 | 20.72 | 20.81 | 20.81 | 0.68% | 163,629 |
| Jul 28, 2026 | 21.84 | 21.91 | 20.54 | 20.67 | 20.67 | -5.10% | 146,482 |
| Jul 27, 2026 | 22.14 | 22.34 | 21.75 | 21.78 | 21.78 | -1.67% | 87,105 |
| Jul 24, 2026 | 22.39 | 22.77 | 22.10 | 22.15 | 22.15 | -0.76% | 232,070 |