EROK Historical Prices
EagleRock Land, LLC · daily open, high, low, close & volume
Trading days
117
Period high
27.42
Period low
16.99
Period change
-9.29%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.16 | 21.05 | 19.59 | 19.81 | -2.80% | 171,517 |
| Oct 29, 2026 | 20.57 | 21.28 | 20.14 | 20.38 | -1.69% | 136,777 |
| Oct 28, 2026 | 19.59 | 20.99 | 19.50 | 20.73 | +6.14% | 233,135 |
| Oct 27, 2026 | 19.67 | 20.28 | 19.17 | 19.53 | -0.71% | 173,946 |
| Oct 26, 2026 | 18.26 | 19.96 | 18.20 | 19.67 | +7.84% | 206,081 |
| Oct 23, 2026 | 18.98 | 19.39 | 18.21 | 18.24 | -4.00% | 345,874 |
| Oct 22, 2026 | 18.39 | 19.68 | 18.22 | 19.00 | +3.20% | 461,864 |
| Oct 21, 2026 | 18.60 | 19.14 | 18.34 | 18.41 | +0.16% | 588,257 |
| Oct 20, 2026 | 17.73 | 18.46 | 17.38 | 18.38 | +5.27% | 1,006,585 |
| Oct 19, 2026 | 18.00 | 18.48 | 16.99 | 17.46 | -0.63% | 209,787 |
| Oct 16, 2026 | 18.40 | 18.72 | 17.56 | 17.57 | -3.99% | 256,179 |
| Oct 15, 2026 | 19.12 | 19.23 | 18.30 | 18.30 | -3.68% | 339,477 |
| Oct 14, 2026 | 20.32 | 20.33 | 18.46 | 19.00 | -7.18% | 405,143 |
| Oct 13, 2026 | 21.52 | 21.62 | 19.89 | 20.47 | -5.54% | 382,577 |
| Oct 12, 2026 | 21.88 | 22.24 | 21.57 | 21.67 | -1.10% | 217,611 |
| Oct 9, 2026 | 21.61 | 22.11 | 21.54 | 21.91 | +1.53% | 105,092 |
| Oct 8, 2026 | 21.72 | 21.98 | 21.43 | 21.58 | -0.32% | 197,314 |
| Oct 7, 2026 | 21.84 | 21.93 | 21.35 | 21.65 | -0.55% | 451,940 |
| Oct 6, 2026 | 21.87 | 22.40 | 21.49 | 21.77 | +0.83% | 164,446 |
| Oct 5, 2026 | 21.27 | 22.27 | 21.27 | 21.59 | +1.03% | 175,407 |
| Oct 2, 2026 | 21.43 | 21.88 | 21.21 | 21.37 | +0.66% | 296,001 |
| Oct 1, 2026 | 20.65 | 21.90 | 20.65 | 21.23 | +2.07% | 386,696 |
| Sep 30, 2026 | 20.61 | 21.41 | 20.09 | 20.80 | +2.61% | 330,592 |
| Sep 29, 2026 | 21.25 | 21.49 | 20.10 | 20.27 | -5.24% | 346,589 |
| Sep 28, 2026 | 21.96 | 22.05 | 21.34 | 21.39 | -0.83% | 230,063 |
| Sep 25, 2026 | 21.97 | 22.13 | 21.32 | 21.57 | -2.00% | 161,395 |
| Sep 24, 2026 | 22.29 | 22.64 | 21.61 | 22.01 | -0.36% | 128,484 |
| Sep 23, 2026 | 22.62 | 22.82 | 22.00 | 22.09 | -1.03% | 171,218 |
| Sep 22, 2026 | 23.29 | 23.84 | 22.19 | 22.32 | -5.50% | 237,243 |
| Sep 21, 2026 | 23.72 | 24.45 | 23.04 | 23.62 | -0.13% | 127,579 |
| Sep 18, 2026 | 23.92 | 24.01 | 23.56 | 23.65 | -0.67% | 78,041 |
| Sep 17, 2026 | 23.81 | 24.27 | 23.70 | 23.81 | -0.33% | 75,512 |
| Sep 16, 2026 | 24.35 | 24.41 | 23.66 | 23.89 | -2.09% | 95,189 |
| Sep 15, 2026 | 23.95 | 24.56 | 23.95 | 24.40 | +1.67% | 51,641 |
| Sep 14, 2026 | 25.11 | 25.71 | 23.95 | 24.00 | -5.14% | 91,484 |
| Sep 11, 2026 | 25.14 | 25.75 | 25.00 | 25.30 | -0.55% | 113,281 |
| Sep 10, 2026 | 26.55 | 26.56 | 25.29 | 25.44 | -2.94% | 200,906 |
| Sep 9, 2026 | 26.37 | 26.58 | 25.80 | 26.21 | -0.19% | 97,015 |
| Sep 8, 2026 | 26.12 | 26.53 | 25.92 | 26.26 | +1.59% | 174,630 |
| Sep 4, 2026 | 25.79 | 26.05 | 25.41 | 25.85 | +0.15% | 122,168 |
| Sep 3, 2026 | 25.67 | 26.10 | 25.41 | 25.81 | +0.62% | 131,967 |
| Sep 2, 2026 | 25.19 | 25.81 | 24.97 | 25.65 | +0.98% | 138,858 |
| Aug 31, 2026 | 24.92 | 25.54 | 24.41 | 25.40 | +3.13% | 133,719 |
| Aug 28, 2026 | 24.90 | 25.63 | 24.44 | 24.63 | -0.44% | 101,509 |
| Aug 27, 2026 | 24.49 | 24.90 | 24.21 | 24.74 | +0.61% | 76,849 |
| Aug 26, 2026 | 25.30 | 25.64 | 24.42 | 24.59 | -3.38% | 112,110 |
| Aug 25, 2026 | 25.74 | 26.12 | 25.22 | 25.45 | -1.70% | 78,066 |
| Aug 24, 2026 | 26.80 | 27.16 | 25.50 | 25.89 | -2.67% | 108,891 |
| Aug 21, 2026 | 26.52 | 27.42 | 26.52 | 26.60 | +1.68% | 164,470 |
| Aug 20, 2026 | 25.42 | 26.88 | 25.42 | 26.16 | +3.93% | 232,954 |
| Aug 19, 2026 | 25.81 | 26.16 | 24.80 | 25.17 | -2.44% | 119,601 |
| Aug 18, 2026 | 25.70 | 26.97 | 25.29 | 25.80 | +0.66% | 171,526 |
| Aug 17, 2026 | 25.30 | 26.22 | 25.06 | 25.63 | +2.44% | 148,250 |
| Aug 14, 2026 | 25.37 | 25.37 | 24.26 | 25.02 | -0.75% | 138,497 |
| Aug 13, 2026 | 24.60 | 25.34 | 23.82 | 25.21 | +3.02% | 168,873 |
| Aug 12, 2026 | 25.89 | 26.16 | 23.84 | 24.47 | -5.34% | 812,490 |
| Aug 11, 2026 | 24.00 | 26.33 | 24.00 | 25.85 | +6.29% | 424,436 |
| Aug 10, 2026 | 23.49 | 24.46 | 23.22 | 24.32 | +5.88% | 185,505 |
| Aug 7, 2026 | 22.64 | 23.57 | 22.64 | 22.97 | -0.56% | 152,854 |
| Aug 6, 2026 | 22.04 | 23.60 | 22.04 | 23.10 | +4.81% | 278,067 |
| Aug 5, 2026 | 21.96 | 22.16 | 21.35 | 22.04 | +0.64% | 91,887 |
| Aug 4, 2026 | 21.88 | 22.05 | 21.33 | 21.90 | -0.90% | 166,386 |
| Aug 3, 2026 | 22.49 | 22.74 | 21.57 | 22.10 | -1.30% | 99,485 |
| Jul 31, 2026 | 21.58 | 22.43 | 21.04 | 22.39 | +5.02% | 92,441 |
| Jul 30, 2026 | 21.03 | 21.74 | 20.86 | 21.32 | +2.45% | 95,641 |
| Jul 29, 2026 | 20.90 | 21.50 | 20.72 | 20.81 | +0.68% | 163,606 |
| Jul 28, 2026 | 21.84 | 21.91 | 20.54 | 20.67 | -5.10% | 146,483 |
| Jul 27, 2026 | 22.14 | 22.34 | 21.75 | 21.78 | -1.67% | 87,105 |
| Jul 24, 2026 | 22.39 | 22.77 | 22.10 | 22.15 | -0.76% | 232,070 |
| Jul 23, 2026 | 22.11 | 22.71 | 21.59 | 22.32 | +0.63% | 110,497 |
| Jul 22, 2026 | 21.15 | 22.69 | 21.01 | 22.18 | +4.97% | 144,287 |
| Jul 21, 2026 | 20.35 | 21.50 | 20.24 | 21.13 | +4.14% | 254,725 |
| Jul 20, 2026 | 20.47 | 21.06 | 20.20 | 20.29 | -0.34% | 94,809 |
| Jul 17, 2026 | 20.75 | 21.24 | 20.13 | 20.36 | -1.40% | 247,474 |
| Jul 16, 2026 | 21.96 | 22.43 | 20.65 | 20.65 | -4.84% | 193,125 |
| Jul 15, 2026 | 22.05 | 22.07 | 21.48 | 21.70 | -0.50% | 108,371 |
| Jul 14, 2026 | 21.98 | 22.45 | 21.40 | 21.81 | +0.37% | 106,659 |
| Jul 13, 2026 | 21.37 | 21.84 | 21.06 | 21.73 | +2.84% | 105,327 |
| Jul 10, 2026 | 21.71 | 21.71 | 20.90 | 21.13 | -2.63% | 98,744 |
| Jul 9, 2026 | 22.12 | 22.13 | 21.46 | 21.70 | -0.78% | 80,959 |
| Jul 8, 2026 | 21.08 | 22.12 | 20.50 | 21.87 | +4.59% | 112,177 |
| Jul 7, 2026 | 20.93 | 21.07 | 20.42 | 20.91 | -0.57% | 210,628 |
| Jul 6, 2026 | 20.37 | 21.24 | 20.11 | 21.03 | +2.54% | 250,775 |
| Jul 2, 2026 | 21.36 | 21.61 | 20.17 | 20.51 | -3.25% | 204,353 |
| Jul 1, 2026 | 21.41 | 22.00 | 20.62 | 21.20 | -0.24% | 498,721 |
| Jun 30, 2026 | 21.43 | 22.18 | 20.96 | 21.25 | -1.39% | 618,978 |
| Jun 29, 2026 | 21.17 | 22.36 | 20.80 | 21.55 | +1.79% | 460,337 |
| Jun 26, 2026 | 20.08 | 21.44 | 20.06 | 21.17 | +5.22% | 198,740 |
| Jun 25, 2026 | 20.16 | 20.71 | 20.06 | 20.12 | -1.66% | 383,550 |
| Jun 24, 2026 | 21.45 | 21.45 | 20.37 | 20.46 | -3.08% | 270,793 |
| Jun 23, 2026 | 20.54 | 21.35 | 20.54 | 21.11 | +0.09% | 89,145 |
| Jun 22, 2026 | 20.86 | 21.26 | 20.30 | 21.09 | +2.13% | 107,884 |
| Jun 18, 2026 | 20.65 | 21.11 | 19.75 | 20.65 | +3.30% | 333,766 |
| Jun 17, 2026 | 20.43 | 20.73 | 19.85 | 19.99 | -1.09% | 306,803 |
| Jun 16, 2026 | 20.09 | 21.45 | 20.00 | 20.21 | -0.35% | 252,640 |
| Jun 15, 2026 | 21.13 | 21.28 | 20.25 | 20.28 | -4.56% | 187,308 |
| Jun 12, 2026 | 20.99 | 21.54 | 20.76 | 21.25 | +1.19% | 108,741 |
| Jun 11, 2026 | 22.00 | 22.00 | 20.37 | 21.00 | +2.64% | 208,682 |
| Jun 10, 2026 | 21.00 | 21.61 | 20.35 | 20.46 | -1.87% | 186,529 |
| Jun 9, 2026 | 21.00 | 21.55 | 20.55 | 20.85 | -1.18% | 518,295 |
| Jun 8, 2026 | 21.26 | 22.28 | 21.00 | 21.10 | -1.26% | 248,403 |
| Jun 5, 2026 | 22.19 | 22.98 | 21.27 | 21.37 | -3.96% | 185,482 |
| Jun 4, 2026 | 21.33 | 22.89 | 21.33 | 22.25 | +2.77% | 288,143 |
| Jun 3, 2026 | 21.60 | 22.55 | 21.33 | 21.65 | -0.78% | 306,656 |
| Jun 2, 2026 | 22.14 | 22.18 | 21.22 | 21.82 | -0.18% | 536,600 |
| Jun 1, 2026 | 22.29 | 22.86 | 21.85 | 21.86 | -1.93% | 221,147 |
| May 29, 2026 | 22.31 | 22.67 | 22.02 | 22.29 | +0.13% | 299,239 |
| May 28, 2026 | 22.26 | 22.90 | 22.00 | 22.26 | +0.00% | 156,095 |
| May 27, 2026 | 24.47 | 24.80 | 22.15 | 22.26 | -8.47% | 824,497 |
| May 26, 2026 | 23.25 | 24.63 | 23.06 | 24.32 | +3.84% | 498,895 |
| May 22, 2026 | 22.81 | 23.50 | 22.76 | 23.42 | +3.72% | 364,668 |
| May 21, 2026 | 23.02 | 23.31 | 22.51 | 22.58 | -2.00% | 357,205 |
| May 20, 2026 | 23.52 | 24.35 | 22.85 | 23.04 | -1.07% | 1,357,673 |
| May 19, 2026 | 23.00 | 23.73 | 22.35 | 23.29 | +1.26% | 519,219 |
| May 18, 2026 | 21.63 | 23.12 | 21.63 | 23.00 | +6.73% | 595,304 |
| May 15, 2026 | 21.47 | 22.62 | 21.20 | 21.55 | -1.33% | 1,144,945 |
| May 14, 2026 | 23.00 | 23.84 | 21.75 | 21.84 | - | 4,882,368 |
Daily open, high, low, close and volume for EagleRock Land, LLC (EROK). Showing 117 trading days. Unadjusted prices.