Skip to main content
logo
EagleRock Land, LLC (EROK)
NYSE: EROK · Real-Time Price · USD
19.00
+0.59 (3.20%)
At close: Oct 22, 2026, 4:00 PM EDT
19.01
+0.01 (0.05%)
After-hours: Oct 22, 2026, 7:30 PM EDT

EagleRock Land, LLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202618.3919.6818.2219.0019.003.20%461,864
Oct 21, 202618.6019.1418.3418.4118.410.16%588,085
Oct 20, 202617.7318.4617.3818.3818.385.27%1,006,470
Oct 19, 202618.0018.4816.9917.4617.46-0.63%209,037
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
Sep 1, 202625.7225.7224.7125.2325.23-0.67%91,039
Aug 31, 202624.9225.5424.4125.4025.403.13%133,719
Aug 28, 202624.9025.6324.4424.6324.63-0.44%101,508
Aug 27, 202624.4924.9024.2124.7424.740.61%76,849
Aug 26, 202625.3025.6424.4224.5924.59-3.38%112,110
Aug 25, 202625.7426.1225.2225.4525.45-1.70%78,065
Aug 24, 202626.8027.1625.5025.8925.89-2.67%108,891
Aug 21, 202626.5227.4226.5226.6026.601.68%164,469
Aug 20, 202625.4226.8825.4226.1626.163.93%232,954
Aug 19, 202625.8126.1624.8025.1725.17-2.44%119,600
Aug 18, 202625.7026.9725.2925.8025.800.66%171,525
Aug 17, 202625.3026.2325.0625.6325.632.44%148,249
Aug 14, 202625.3725.3724.2625.0225.02-0.75%138,518
Aug 13, 202624.6025.3423.8225.2125.213.02%168,873