EagleRock Land, LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.58	22.43	21.04	22.39	22.39	5.02%	86,695
Jul 30, 2026	21.03	21.74	20.87	21.32	21.32	2.45%	90,117
Jul 29, 2026	20.90	21.50	20.72	20.81	20.81	0.68%	163,627
Jul 28, 2026	21.84	21.91	20.54	20.67	20.67	-5.10%	145,827
Jul 27, 2026	22.14	22.34	21.75	21.78	21.78	-1.67%	83,810
Jul 24, 2026	22.39	22.77	22.10	22.15	22.15	-0.76%	228,723
Jul 23, 2026	22.11	22.71	21.59	22.32	22.32	0.63%	110,475
Jul 22, 2026	21.15	22.69	21.01	22.18	22.18	4.97%	144,284
Jul 21, 2026	20.35	21.50	20.24	21.13	21.13	4.14%	254,724
Jul 20, 2026	20.47	21.06	20.20	20.29	20.29	-0.34%	94,811
Jul 17, 2026	20.75	21.24	20.13	20.36	20.36	-1.40%	247,426
Jul 16, 2026	21.96	22.43	20.65	20.65	20.65	-4.84%	193,037
Jul 15, 2026	22.05	22.07	21.49	21.70	21.70	-0.50%	108,285
Jul 14, 2026	21.98	22.45	21.40	21.81	21.81	0.37%	106,659
Jul 13, 2026	21.37	21.84	21.06	21.73	21.73	2.84%	105,327
Jul 10, 2026	21.71	21.71	20.90	21.13	21.13	-2.63%	98,716
Jul 9, 2026	22.12	22.13	21.46	21.70	21.70	-0.78%	80,957
Jul 8, 2026	21.08	22.12	20.50	21.87	21.87	4.59%	112,116
Jul 7, 2026	20.93	21.08	20.42	20.91	20.91	-0.57%	210,628
Jul 6, 2026	20.37	21.24	20.11	21.03	21.03	2.54%	250,765
Jul 2, 2026	21.36	21.61	20.17	20.51	20.51	-3.25%	204,347
Jul 1, 2026	21.41	22.00	20.62	21.20	21.20	-0.24%	495,666
Jun 30, 2026	21.43	22.18	20.96	21.25	21.25	-1.39%	618,977
Jun 29, 2026	21.17	22.37	20.80	21.55	21.55	1.79%	448,942
Jun 26, 2026	20.08	21.44	20.06	21.17	21.17	5.22%	198,738
Jun 25, 2026	20.16	20.71	20.06	20.12	20.12	-1.66%	383,548
Jun 24, 2026	21.45	21.45	20.37	20.46	20.46	-3.08%	270,547
Jun 23, 2026	20.54	21.35	20.54	21.11	21.11	0.09%	89,144
Jun 22, 2026	20.86	21.26	20.30	21.09	21.09	2.13%	102,349
Jun 18, 2026	20.65	21.11	19.75	20.65	20.65	3.30%	333,766
Jun 17, 2026	20.43	20.73	19.85	19.99	19.99	-1.09%	301,748
Jun 16, 2026	20.09	21.45	20.00	20.21	20.21	-0.35%	251,100
Jun 15, 2026	21.13	21.28	20.25	20.28	20.28	-4.56%	187,308
Jun 12, 2026	20.99	21.54	20.76	21.25	21.25	1.19%	108,740
Jun 11, 2026	22.00	22.00	20.37	21.00	21.00	2.64%	208,681
Jun 10, 2026	21.00	21.61	20.35	20.46	20.46	-1.87%	186,529
Jun 9, 2026	21.00	21.55	20.55	20.85	20.85	-1.18%	518,294
Jun 8, 2026	21.26	22.28	21.00	21.10	21.10	-1.26%	248,402
Jun 5, 2026	22.19	22.98	21.27	21.37	21.37	-3.96%	185,481
Jun 4, 2026	21.33	22.90	21.33	22.25	22.25	2.77%	288,143
Jun 3, 2026	21.60	22.55	21.33	21.65	21.65	-0.78%	306,656
Jun 2, 2026	22.14	22.18	21.22	21.82	21.82	-0.18%	536,600
Jun 1, 2026	22.29	22.86	21.85	21.86	21.86	-1.93%	221,147
May 29, 2026	22.31	22.67	22.02	22.29	22.29	0.13%	299,238
May 28, 2026	22.26	22.90	22.00	22.26	22.26	-	156,095
May 27, 2026	24.47	24.80	22.15	22.26	22.26	-8.47%	824,497
May 26, 2026	23.25	24.63	23.06	24.32	24.32	3.84%	498,894
May 22, 2026	22.81	23.50	22.76	23.42	23.42	3.72%	364,668
May 21, 2026	23.02	23.31	22.51	22.58	22.58	-2.00%	357,340
May 20, 2026	23.52	24.35	22.85	23.04	23.04	-1.07%	1,357,672