New Zealand markets closed

Archaea Energy Inc. (LFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.48+0.23 (+1.26%)
At close: 04:00PM EDT
18.75 +0.27 (+1.46%)
After hours: 04:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202218.4619.0118.0418.4818.481,397,000
16 May 202218.6019.1518.2018.2518.25798,200
13 May 202218.6419.6418.4718.6618.66877,300
12 May 202218.1018.4717.4818.3018.301,491,900
11 May 202219.9320.7318.3718.5218.521,314,900
10 May 202221.0021.2918.5719.9319.931,986,600
09 May 202221.8421.8419.4219.8019.801,159,800
06 May 202221.2222.3719.5522.2622.261,498,400
05 May 202221.7722.0020.7121.1321.13950,200
04 May 202221.9821.9820.5321.8421.84997,500
03 May 202221.1222.1621.0621.6821.68800,100
02 May 202221.7522.1520.6721.2021.20914,100
29 Apr 202222.2322.4821.9022.0022.00598,900
28 Apr 202221.7622.5320.9322.2422.24636,200
27 Apr 202221.1821.8020.5521.5121.51840,000
26 Apr 202221.9922.1021.1521.1521.15716,900
25 Apr 202221.5822.3421.1622.1422.14669,600
22 Apr 202221.7722.2221.1621.8721.87757,200
21 Apr 202223.4523.7321.2721.7421.741,266,600
20 Apr 202222.2523.2921.8623.0323.03820,400
19 Apr 202222.2522.6921.8822.0422.04705,800
18 Apr 202222.8022.9822.3222.4622.46520,500
14 Apr 202223.0823.0822.5622.8022.80683,000
13 Apr 202222.7523.1522.4123.0723.07571,700
12 Apr 202223.1723.7522.0422.5622.561,015,800
11 Apr 202222.7323.1522.4723.0023.001,156,400
08 Apr 202222.5523.0122.4822.8722.87740,600
07 Apr 202222.4922.8621.6422.5222.52759,800
06 Apr 202222.0922.7221.7522.5822.58865,200
05 Apr 202223.0023.4422.2222.4122.41793,800
04 Apr 202222.6322.9522.3722.7222.72679,100
01 Apr 202222.0022.9821.8122.6322.631,253,200
31 Mar 202221.9822.1321.3321.9321.931,399,200
30 Mar 202221.9222.4021.6121.8321.831,179,000
29 Mar 202221.1222.2920.7621.7321.731,402,200
28 Mar 202220.7621.0920.7120.9420.94954,900
25 Mar 202221.3921.5120.7721.0021.001,625,600
24 Mar 202219.8721.6519.8721.3921.393,604,200
23 Mar 202218.8921.1318.8220.0120.0112,462,000
22 Mar 202220.1320.6519.5319.5519.55997,500
21 Mar 202221.2021.5019.7620.1320.13791,800
18 Mar 202220.1921.4420.1921.2021.204,443,800
17 Mar 202218.5020.1317.5819.9519.951,483,400
16 Mar 202218.7219.5218.6318.9518.951,150,200
15 Mar 202218.5119.1618.1718.6418.64460,500
14 Mar 202219.3519.5718.4318.6718.67955,700
11 Mar 202219.1219.8819.1219.2419.24936,600
10 Mar 202218.3819.0018.3618.8818.88815,300
09 Mar 202217.7118.6817.1818.5418.54898,900
08 Mar 202217.7317.7316.8517.4017.401,527,600
07 Mar 202217.8018.1616.9117.1417.141,026,600
04 Mar 202218.0718.3217.6417.9317.93916,800
03 Mar 202218.7919.1018.1018.2018.20460,600
02 Mar 202219.1719.5818.6918.6918.69308,800
01 Mar 202218.2719.2318.2218.9518.95777,400
28 Feb 202217.6918.3617.6018.3418.34738,300
25 Feb 202217.8518.0617.6717.9017.90456,400
24 Feb 202216.4717.8716.4717.8017.80798,700
23 Feb 202216.8117.0816.5816.9416.94497,400
22 Feb 202216.6417.0916.1216.6716.67470,500
18 Feb 202216.8817.1016.5616.9216.92550,200
17 Feb 202216.7617.2416.6616.8816.88475,100
16 Feb 202217.0317.5416.8216.8916.89249,800
15 Feb 202216.0517.1215.8017.0717.07454,400
14 Feb 202216.1716.3915.5915.9615.96654,400
11 Feb 202218.1518.2416.0816.2716.27940,800
10 Feb 202217.7718.9217.2418.2518.25374,500
09 Feb 202216.7918.1816.7918.1518.15370,700
08 Feb 202216.7516.8416.0416.5816.58263,300
07 Feb 202216.9917.6616.7016.7716.77268,500
04 Feb 202217.0017.4416.9017.1517.15650,600
03 Feb 202217.1317.3716.8316.9216.92285,700
02 Feb 202217.8918.0417.1317.4517.45346,100
01 Feb 202217.3218.1917.3017.8817.88396,900
31 Jan 202216.6017.4016.4617.2917.29554,700
28 Jan 202215.8517.0815.7916.7516.75810,000
27 Jan 202216.4016.6915.5015.5915.59549,200
26 Jan 202217.1017.6816.2716.3216.32340,400
25 Jan 202216.4116.8415.9216.7616.76390,700
24 Jan 202216.1716.8215.5516.7616.76681,200
21 Jan 202216.5017.4516.2616.7616.76455,300
20 Jan 202216.7517.6116.6916.7016.70457,100
19 Jan 202217.4217.4216.5916.8816.88538,700
18 Jan 202216.8717.3516.3017.0417.04462,200
14 Jan 202217.5517.7616.6517.1117.111,053,900
13 Jan 202217.7017.9917.3617.5917.59450,300
12 Jan 202218.3918.6017.8017.8017.80399,400
11 Jan 202218.2218.8817.6518.5018.50287,900
10 Jan 202217.8618.2617.2118.1118.11643,900
07 Jan 202218.4018.7917.8418.2118.21539,600
06 Jan 202218.3618.6517.5818.3618.36635,500
05 Jan 202219.0720.1018.4518.5918.59767,900
04 Jan 202218.9819.4118.7019.3719.37473,400
03 Jan 202218.2719.1218.0519.0019.00486,600
31 Dec 202117.3118.4317.2718.2818.28388,000
30 Dec 202117.2517.5917.2217.4017.40260,100
29 Dec 202117.6817.6816.8517.2317.23508,100
28 Dec 202117.9818.0617.4017.6617.66313,000
27 Dec 202118.1318.2517.7417.9617.96400,000
23 Dec 202118.1518.4017.6418.0318.03640,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...