Skip to main content
logo
EagleRock Land, LLC (EROK)
NYSE: EROK · Real-Time Price · USD
24.63
-0.11 (-0.44%)
At close: Aug 28, 2026, 4:00 PM EDT
24.54
-0.09 (-0.37%)
After-hours: Aug 28, 2026, 7:30 PM EDT

EagleRock Land, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.9025.6324.4424.6324.63-0.44%100,469
Aug 27, 202624.4924.9024.2124.7424.740.61%74,403
Aug 26, 202625.3025.6424.4224.5924.59-3.38%109,822
Aug 25, 202625.7426.1225.2225.4525.45-1.70%78,065
Aug 24, 202626.8027.1625.5025.8925.89-2.67%108,890
Aug 21, 202626.5227.4226.5226.6026.601.68%160,639
Aug 20, 202625.4226.8825.4226.1626.163.93%232,953
Aug 19, 202625.8126.1624.8025.1725.17-2.44%119,560
Aug 18, 202625.7026.9725.2925.8025.800.66%168,939
Aug 17, 202625.3026.2325.0625.6325.632.44%146,494
Aug 14, 202625.3725.3724.2625.0225.02-0.75%136,673
Aug 13, 202624.6025.3423.8225.2125.213.02%162,877
Aug 12, 202625.8926.1623.8424.4724.47-5.34%812,468
Aug 11, 202624.0026.3324.0025.8525.856.29%423,284
Aug 10, 202623.4924.4623.2224.3224.325.88%185,185
Aug 7, 202622.6423.5722.6422.9722.97-0.56%152,768
Aug 6, 202622.0423.6022.0423.1023.104.81%278,065
Aug 5, 202621.9622.1621.3522.0422.040.64%91,040
Aug 4, 202621.8822.0521.3321.9021.90-0.90%165,455
Aug 3, 202622.4922.7421.5722.1022.10-1.30%96,039
Jul 31, 202621.5822.4321.0422.3922.395.02%86,695
Jul 30, 202621.0321.7420.8721.3221.322.45%90,117
Jul 29, 202620.9021.5020.7220.8120.810.68%163,627
Jul 28, 202621.8421.9120.5420.6720.67-5.10%145,827
Jul 27, 202622.1422.3421.7521.7821.78-1.67%83,810
Jul 24, 202622.3922.7722.1022.1522.15-0.76%228,723
Jul 23, 202622.1122.7121.5922.3222.320.63%110,475
Jul 22, 202621.1522.6921.0122.1822.184.97%144,284
Jul 21, 202620.3521.5020.2421.1321.134.14%254,724
Jul 20, 202620.4721.0620.2020.2920.29-0.34%94,811
Jul 17, 202620.7521.2420.1320.3620.36-1.40%247,426
Jul 16, 202621.9622.4320.6520.6520.65-4.84%193,037
Jul 15, 202622.0522.0721.4921.7021.70-0.50%108,285
Jul 14, 202621.9822.4521.4021.8121.810.37%106,659
Jul 13, 202621.3721.8421.0621.7321.732.84%105,327
Jul 10, 202621.7121.7120.9021.1321.13-2.63%98,716
Jul 9, 202622.1222.1321.4621.7021.70-0.78%80,957
Jul 8, 202621.0822.1220.5021.8721.874.59%112,116
Jul 7, 202620.9321.0820.4220.9120.91-0.57%210,628
Jul 6, 202620.3721.2420.1121.0321.032.54%250,765
Jul 2, 202621.3621.6120.1720.5120.51-3.25%204,347
Jul 1, 202621.4122.0020.6221.2021.20-0.24%495,666
Jun 30, 202621.4322.1820.9621.2521.25-1.39%618,977
Jun 29, 202621.1722.3720.8021.5521.551.79%448,942
Jun 26, 202620.0821.4420.0621.1721.175.22%198,738
Jun 25, 202620.1620.7120.0620.1220.12-1.66%383,548
Jun 24, 202621.4521.4520.3720.4620.46-3.08%270,547
Jun 23, 202620.5421.3520.5421.1121.110.09%89,144
Jun 22, 202620.8621.2620.3021.0921.092.13%102,349
Jun 18, 202620.6521.1119.7520.6520.653.30%333,766