NYSE
USD
EagleRock Land LLC (EROK)
19.78
+1.22
(+6.57%)
At close: November 6 at 4:00:02 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
18.75 | 20.24 | 18.72 | 19.78 | 19.78 | 374,400 |
|
Nov 5, 2026
|
19.26 | 19.26 | 18.32 | 18.56 | 18.56 | 282,000 |
|
Nov 4, 2026
|
19.11 | 20.69 | 18.65 | 19.12 | 19.12 | 465,500 |
|
Nov 3, 2026
|
18.94 | 19.68 | 18.60 | 19.15 | 19.15 | 178,500 |
|
Nov 2, 2026
|
19.81 | 20.00 | 18.79 | 18.94 | 18.94 | 254,200 |
|
Oct 30, 2026
|
20.16 | 21.05 | 19.59 | 19.81 | 19.81 | 171,500 |
|
Oct 29, 2026
|
20.57 | 21.28 | 20.14 | 20.38 | 20.38 | 136,800 |
|
Oct 28, 2026
|
19.59 | 20.99 | 19.50 | 20.73 | 20.73 | 233,100 |
|
Oct 27, 2026
|
19.67 | 20.28 | 19.17 | 19.53 | 19.53 | 173,900 |
|
Oct 26, 2026
|
18.26 | 19.96 | 18.20 | 19.67 | 19.67 | 206,100 |
|
Oct 23, 2026
|
18.98 | 19.39 | 18.21 | 18.24 | 18.24 | 345,900 |
|
Oct 22, 2026
|
18.39 | 19.68 | 18.22 | 19.00 | 19.00 | 461,900 |
|
Oct 21, 2026
|
18.60 | 19.14 | 18.34 | 18.41 | 18.41 | 588,100 |
|
Oct 20, 2026
|
17.73 | 18.46 | 17.38 | 18.38 | 18.38 | 1,006,600 |
|
Oct 19, 2026
|
18.00 | 18.48 | 16.99 | 17.46 | 17.46 | 209,300 |
|
Oct 16, 2026
|
18.40 | 18.72 | 17.56 | 17.57 | 17.57 | 256,200 |
|
Oct 15, 2026
|
19.12 | 19.23 | 18.30 | 18.30 | 18.30 | 339,500 |
|
Oct 14, 2026
|
20.32 | 20.33 | 18.46 | 19.00 | 19.00 | 405,100 |
|
Oct 13, 2026
|
21.52 | 21.62 | 19.89 | 20.47 | 20.47 | 382,600 |
|
Oct 12, 2026
|
21.88 | 22.24 | 21.57 | 21.67 | 21.67 | 217,600 |
|
Oct 9, 2026
|
21.61 | 22.12 | 21.54 | 21.91 | 21.91 | 105,100 |
|
Oct 8, 2026
|
21.72 | 21.98 | 21.44 | 21.58 | 21.58 | 197,300 |
|
Oct 7, 2026
|
21.84 | 21.93 | 21.35 | 21.65 | 21.65 | 451,900 |
|
Oct 6, 2026
|
21.87 | 22.40 | 21.49 | 21.77 | 21.77 | 164,400 |
|
Oct 5, 2026
|
21.27 | 22.27 | 21.27 | 21.59 | 21.59 | 175,400 |
|
Oct 2, 2026
|
21.43 | 21.88 | 21.21 | 21.37 | 21.37 | 296,000 |
|
Oct 1, 2026
|
20.65 | 21.90 | 20.65 | 21.23 | 21.23 | 386,700 |
|
Sep 30, 2026
|
20.61 | 21.41 | 20.10 | 20.80 | 20.80 | 330,500 |
|
Sep 29, 2026
|
21.25 | 21.49 | 20.10 | 20.27 | 20.27 | 346,600 |
|
Sep 28, 2026
|
21.96 | 22.06 | 21.35 | 21.39 | 21.39 | 229,800 |
|
Sep 25, 2026
|
21.97 | 22.13 | 21.32 | 21.57 | 21.57 | 161,400 |
|
Sep 24, 2026
|
22.29 | 22.65 | 21.62 | 22.01 | 22.01 | 128,200 |
|
Sep 23, 2026
|
22.62 | 22.82 | 22.00 | 22.09 | 22.09 | 171,200 |
|
Sep 22, 2026
|
23.29 | 23.84 | 22.19 | 22.32 | 22.32 | 237,200 |
|
Sep 21, 2026
|
23.72 | 24.46 | 23.04 | 23.62 | 23.62 | 127,600 |
|
Sep 18, 2026
|
23.92 | 24.01 | 23.56 | 23.65 | 23.65 | 73,500 |
|
Sep 17, 2026
|
23.81 | 24.27 | 23.70 | 23.81 | 23.81 | 75,500 |
|
Sep 16, 2026
|
24.35 | 24.41 | 23.66 | 23.89 | 23.89 | 95,200 |
|
Sep 15, 2026
|
23.95 | 24.56 | 23.95 | 24.40 | 24.40 | 51,600 |
|
Sep 14, 2026
|
25.11 | 25.71 | 23.95 | 24.00 | 24.00 | 91,500 |
|
Sep 11, 2026
|
25.14 | 25.75 | 25.00 | 25.30 | 25.30 | 113,300 |
|
Sep 10, 2026
|
26.55 | 26.56 | 25.29 | 25.44 | 25.44 | 200,900 |
|
Sep 9, 2026
|
26.37 | 26.58 | 25.80 | 26.21 | 26.21 | 97,000 |
|
Sep 8, 2026
|
26.12 | 26.53 | 25.92 | 26.26 | 26.26 | 174,600 |
|
Sep 4, 2026
|
25.79 | 26.05 | 25.41 | 25.85 | 25.85 | 122,200 |
|
Sep 3, 2026
|
25.67 | 26.10 | 25.41 | 25.81 | 25.81 | 132,000 |
|
Sep 2, 2026
|
25.19 | 25.81 | 24.97 | 25.65 | 25.65 | 138,900 |
|
Sep 1, 2026
|
25.72 | 25.72 | 24.71 | 25.23 | 25.23 | 91,000 |
|
Aug 31, 2026
|
24.92 | 25.54 | 24.41 | 25.40 | 25.40 | 133,700 |
|
Aug 28, 2026
|
24.90 | 25.63 | 24.44 | 24.63 | 24.63 | 101,500 |
|
Aug 27, 2026
|
24.49 | 24.90 | 24.21 | 24.74 | 24.74 | 74,800 |
|
Aug 26, 2026
|
25.30 | 25.64 | 24.42 | 24.59 | 24.59 | 112,100 |
|
Aug 25, 2026
|
25.74 | 26.12 | 25.22 | 25.45 | 25.45 | 78,100 |
|
Aug 24, 2026
|
26.80 | 27.16 | 25.50 | 25.89 | 25.89 | 108,900 |
|
Aug 21, 2026
|
26.52 | 27.42 | 26.52 | 26.60 | 26.60 | 164,400 |
|
Aug 20, 2026
|
25.42 | 26.88 | 25.42 | 26.16 | 26.16 | 233,000 |
|
Aug 19, 2026
|
25.81 | 26.16 | 24.80 | 25.17 | 25.17 | 119,600 |
|
Aug 18, 2026
|
25.70 | 26.97 | 25.29 | 25.80 | 25.80 | 171,500 |
|
Aug 17, 2026
|
25.30 | 26.22 | 25.06 | 25.63 | 25.63 | 148,200 |
|
Aug 14, 2026
|
25.37 | 25.37 | 24.26 | 25.02 | 25.02 | 138,500 |
|
Aug 13, 2026
|
24.60 | 25.34 | 23.82 | 25.21 | 25.21 | 168,900 |
|
Aug 12, 2026
|
25.89 | 26.16 | 23.84 | 24.47 | 24.47 | 812,500 |
|
Aug 11, 2026
|
24.00 | 26.33 | 24.00 | 25.85 | 25.85 | 424,300 |
|
Aug 10, 2026
|
23.49 | 24.46 | 23.22 | 24.32 | 24.32 | 185,500 |
|
Aug 7, 2026
|
22.64 | 23.57 | 22.64 | 22.97 | 22.97 | 152,900 |
|
Aug 6, 2026
|
22.04 | 23.60 | 22.04 | 23.10 | 23.10 | 278,100 |
|
Aug 5, 2026
|
21.96 | 22.16 | 21.35 | 22.04 | 22.04 | 91,900 |
|
Aug 4, 2026
|
21.88 | 22.05 | 21.33 | 21.90 | 21.90 | 166,400 |
|
Aug 3, 2026
|
22.49 | 22.74 | 21.57 | 22.10 | 22.10 | 99,500 |
|
Jul 31, 2026
|
21.58 | 22.43 | 21.04 | 22.39 | 22.39 | 92,400 |
|
Jul 30, 2026
|
21.03 | 21.74 | 20.87 | 21.32 | 21.32 | 95,600 |
|
Jul 29, 2026
|
20.90 | 21.50 | 20.72 | 20.81 | 20.81 | 163,600 |
|
Jul 28, 2026
|
21.84 | 21.91 | 20.54 | 20.67 | 20.67 | 146,500 |
|
Jul 27, 2026
|
22.14 | 22.34 | 21.75 | 21.78 | 21.78 | 87,100 |
|
Jul 24, 2026
|
22.39 | 22.77 | 22.10 | 22.15 | 22.15 | 232,000 |
|
Jul 23, 2026
|
22.11 | 22.71 | 21.59 | 22.32 | 22.32 | 110,500 |
|
Jul 22, 2026
|
21.15 | 22.69 | 21.01 | 22.18 | 22.18 | 144,300 |
|
Jul 21, 2026
|
20.35 | 21.50 | 20.24 | 21.13 | 21.13 | 254,700 |
|
Jul 20, 2026
|
20.47 | 21.06 | 20.20 | 20.29 | 20.29 | 94,800 |
|
Jul 17, 2026
|
20.75 | 21.24 | 20.13 | 20.36 | 20.36 | 247,500 |
|
Jul 16, 2026
|
21.96 | 22.43 | 20.65 | 20.65 | 20.65 | 193,100 |
|
Jul 15, 2026
|
22.05 | 22.07 | 21.49 | 21.70 | 21.70 | 108,400 |
|
Jul 14, 2026
|
21.98 | 22.45 | 21.40 | 21.81 | 21.81 | 106,700 |
|
Jul 13, 2026
|
21.37 | 21.84 | 21.06 | 21.73 | 21.73 | 105,300 |
|
Jul 10, 2026
|
21.71 | 21.71 | 20.90 | 21.13 | 21.13 | 98,700 |
|
Jul 9, 2026
|
22.12 | 22.13 | 21.46 | 21.70 | 21.70 | 81,000 |
|
Jul 8, 2026
|
21.08 | 22.12 | 20.50 | 21.87 | 21.87 | 112,200 |
|
Jul 7, 2026
|
20.93 | 21.08 | 20.42 | 20.91 | 20.91 | 210,600 |
|
Jul 6, 2026
|
20.37 | 21.24 | 20.11 | 21.03 | 21.03 | 250,800 |
|
Jul 2, 2026
|
21.36 | 21.61 | 20.17 | 20.51 | 20.51 | 204,400 |
|
Jul 1, 2026
|
21.41 | 22.00 | 20.62 | 21.20 | 21.20 | 495,700 |
|
Jun 30, 2026
|
21.43 | 22.18 | 20.96 | 21.25 | 21.25 | 619,000 |
|
Jun 29, 2026
|
21.17 | 22.37 | 20.80 | 21.55 | 21.55 | 460,300 |
|
Jun 26, 2026
|
20.08 | 21.44 | 20.06 | 21.17 | 21.17 | 198,700 |
|
Jun 25, 2026
|
20.16 | 20.71 | 20.06 | 20.12 | 20.12 | 383,500 |
|
Jun 24, 2026
|
21.45 | 21.45 | 20.37 | 20.46 | 20.46 | 270,800 |
|
Jun 23, 2026
|
20.54 | 21.35 | 20.54 | 21.11 | 21.11 | 89,100 |
|
Jun 22, 2026
|
20.86 | 21.26 | 20.30 | 21.09 | 21.09 | 107,900 |
|
Jun 18, 2026
|
20.65 | 21.11 | 19.75 | 20.65 | 20.65 | 333,800 |
|
Jun 17, 2026
|
20.43 | 20.73 | 19.85 | 19.99 | 19.99 | 306,800 |
|
Jun 16, 2026
|
20.09 | 21.45 | 20.00 | 20.21 | 20.21 | 252,600 |
|
Jun 15, 2026
|
21.13 | 21.28 | 20.25 | 20.28 | 20.28 | 187,300 |
|
Jun 12, 2026
|
20.99 | 21.54 | 20.76 | 21.25 | 21.25 | 108,700 |
|
Jun 11, 2026
|
22.00 | 22.00 | 20.37 | 21.00 | 21.00 | 208,700 |
|
Jun 10, 2026
|
21.00 | 21.61 | 20.35 | 20.46 | 20.46 | 186,500 |
|
Jun 9, 2026
|
21.00 | 21.55 | 20.55 | 20.85 | 20.85 | 518,300 |
|
Jun 8, 2026
|
21.26 | 22.28 | 21.00 | 21.10 | 21.10 | 248,400 |
|
Jun 5, 2026
|
22.19 | 22.98 | 21.27 | 21.37 | 21.37 | 185,500 |
|
Jun 4, 2026
|
21.33 | 22.90 | 21.33 | 22.25 | 22.25 | 288,100 |
|
Jun 3, 2026
|
21.60 | 22.55 | 21.33 | 21.65 | 21.65 | 306,700 |
|
Jun 2, 2026
|
22.14 | 22.18 | 21.22 | 21.82 | 21.82 | 536,500 |
|
Jun 1, 2026
|
22.29 | 22.86 | 21.85 | 21.86 | 21.86 | 221,100 |
|
May 29, 2026
|
22.31 | 22.67 | 22.02 | 22.29 | 22.29 | 299,200 |
|
May 28, 2026
|
22.26 | 22.90 | 22.00 | 22.26 | 22.26 | 156,100 |
|
May 27, 2026
|
24.47 | 24.80 | 22.15 | 22.26 | 22.26 | 824,400 |
|
May 26, 2026
|
23.25 | 24.63 | 23.06 | 24.32 | 24.32 | 498,900 |
|
May 22, 2026
|
22.81 | 23.50 | 22.76 | 23.42 | 23.42 | 364,300 |
|
May 21, 2026
|
23.02 | 23.31 | 22.51 | 22.58 | 22.58 | 357,300 |
|
May 20, 2026
|
23.52 | 24.35 | 22.85 | 23.04 | 23.04 | 1,357,600 |
|
May 19, 2026
|
23.00 | 23.73 | 22.35 | 23.29 | 23.29 | 519,200 |
|
May 18, 2026
|
21.63 | 23.12 | 21.63 | 23.00 | 23.00 | 595,300 |
|
May 15, 2026
|
21.47 | 22.62 | 21.20 | 21.55 | 21.55 | 1,144,900 |
|
May 14, 2026
|
23.00 | 23.84 | 21.75 | 21.84 | 21.84 | 4,882,400 |
