Archaea Energy Inc. (LFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.76

+0.06

(+0.36%)

At close: 04:00PM EST

16.76

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	16.50	17.45	16.26	16.76	16.76	455,300
20 Jan 2022	16.75	17.61	16.69	16.70	16.70	457,100
19 Jan 2022	17.42	17.42	16.59	16.88	16.88	538,700
18 Jan 2022	16.87	17.35	16.30	17.04	17.04	462,200
14 Jan 2022	17.55	17.76	16.65	17.11	17.11	1,053,900
13 Jan 2022	17.70	17.99	17.36	17.59	17.59	450,300
12 Jan 2022	18.39	18.60	17.80	17.80	17.80	399,400
11 Jan 2022	18.22	18.88	17.65	18.50	18.50	287,900
10 Jan 2022	17.86	18.26	17.21	18.11	18.11	643,900
07 Jan 2022	18.40	18.79	17.84	18.21	18.21	539,600
06 Jan 2022	18.36	18.65	17.58	18.36	18.36	635,500
05 Jan 2022	19.07	20.10	18.45	18.59	18.59	767,900
04 Jan 2022	18.98	19.41	18.70	19.37	19.37	473,400
03 Jan 2022	18.27	19.12	18.05	19.00	19.00	486,600
31 Dec 2021	17.31	18.43	17.27	18.28	18.28	388,000
30 Dec 2021	17.25	17.59	17.22	17.40	17.40	260,100
29 Dec 2021	17.68	17.68	16.85	17.23	17.23	508,100
28 Dec 2021	17.98	18.06	17.40	17.66	17.66	313,000
27 Dec 2021	18.13	18.25	17.74	17.96	17.96	400,000
23 Dec 2021	18.15	18.40	17.64	18.03	18.03	640,300
22 Dec 2021	17.53	18.28	17.18	18.25	18.25	426,000
21 Dec 2021	17.01	18.11	16.75	17.55	17.55	893,800
20 Dec 2021	16.51	17.24	16.51	16.94	16.94	1,120,600
17 Dec 2021	17.79	17.84	16.84	16.84	16.84	2,872,100
16 Dec 2021	19.51	20.20	17.99	18.03	18.03	1,065,400
15 Dec 2021	18.40	19.71	17.58	19.38	19.38	1,008,900
14 Dec 2021	18.89	19.02	18.33	18.40	18.40	560,700
13 Dec 2021	20.46	21.00	19.06	19.06	19.06	565,900
10 Dec 2021	20.12	20.58	19.84	20.46	20.46	612,700
09 Dec 2021	19.91	20.73	19.87	20.03	20.03	372,600
08 Dec 2021	19.10	20.37	19.10	20.09	20.09	824,200
07 Dec 2021	18.32	19.37	18.32	19.01	19.01	728,200
06 Dec 2021	18.07	18.19	17.87	18.06	18.06	1,075,400
03 Dec 2021	18.46	18.46	17.94	18.01	18.01	1,027,800
02 Dec 2021	18.47	18.59	17.95	18.35	18.35	684,700
01 Dec 2021	19.23	19.54	18.66	18.67	18.67	405,900
30 Nov 2021	19.25	19.36	18.84	19.09	19.09	433,100
29 Nov 2021	19.77	20.19	19.06	19.28	19.28	528,300
26 Nov 2021	19.40	19.78	18.83	19.75	19.75	326,800
24 Nov 2021	19.73	20.10	19.32	19.64	19.64	327,400
23 Nov 2021	20.50	20.74	19.73	20.02	20.02	732,700
22 Nov 2021	20.96	21.71	20.34	20.51	20.51	896,300
19 Nov 2021	21.38	21.62	20.60	20.96	20.96	442,300
18 Nov 2021	21.75	21.82	20.71	21.07	21.07	800,500
17 Nov 2021	21.70	21.89	21.42	21.50	21.50	601,000
16 Nov 2021	20.51	22.01	19.73	21.59	21.59	2,100,000
15 Nov 2021	20.94	21.34	19.92	20.40	20.40	682,800
12 Nov 2021	19.95	21.20	19.95	20.75	20.75	569,800
11 Nov 2021	19.65	20.05	19.64	19.94	19.94	469,800
10 Nov 2021	19.59	19.91	19.49	19.59	19.59	736,900
09 Nov 2021	19.83	19.94	19.41	19.74	19.74	627,900
08 Nov 2021	19.49	19.80	19.12	19.66	19.66	495,300
05 Nov 2021	18.89	19.33	18.53	19.13	19.13	1,846,800
04 Nov 2021	18.89	18.97	18.55	18.70	18.70	260,300
03 Nov 2021	18.92	19.10	18.67	18.87	18.87	312,500
02 Nov 2021	19.22	19.26	18.89	18.95	18.95	296,200
01 Nov 2021	19.11	19.41	18.92	19.03	19.03	249,800
29 Oct 2021	19.36	19.36	18.87	18.92	18.92	373,400
28 Oct 2021	19.14	19.42	19.05	19.20	19.20	442,900
27 Oct 2021	19.81	20.10	19.02	19.07	19.07	494,300
26 Oct 2021	20.03	20.22	19.48	19.81	19.81	1,061,500
25 Oct 2021	18.98	20.31	18.96	19.89	19.89	1,377,700
22 Oct 2021	16.75	19.06	16.55	18.83	18.83	1,698,200
21 Oct 2021	18.00	18.09	17.89	17.96	17.96	325,700
20 Oct 2021	17.79	18.06	17.79	17.99	17.99	217,800
19 Oct 2021	17.93	18.05	17.58	17.79	17.79	187,300
18 Oct 2021	17.76	18.00	17.40	17.83	17.83	193,600
15 Oct 2021	17.63	18.02	17.49	17.71	17.71	333,600
14 Oct 2021	17.60	17.68	17.31	17.47	17.47	215,800
13 Oct 2021	17.89	18.02	17.31	17.50	17.50	369,500
12 Oct 2021	18.07	18.19	17.84	17.98	17.98	292,300
11 Oct 2021	18.21	18.32	17.79	17.80	17.80	285,500
08 Oct 2021	17.99	18.00	17.61	17.90	17.90	384,400
07 Oct 2021	18.26	18.31	17.91	17.98	17.98	330,600
06 Oct 2021	18.50	18.68	18.14	18.37	18.37	102,900
05 Oct 2021	18.82	18.82	18.23	18.70	18.70	165,100
04 Oct 2021	18.95	19.43	18.21	18.60	18.60	191,900
01 Oct 2021	19.05	19.51	18.72	19.17	19.17	233,000
30 Sep 2021	19.89	19.89	18.68	18.94	18.94	191,400
29 Sep 2021	19.70	19.94	19.35	19.50	19.50	115,600
28 Sep 2021	20.04	20.31	19.41	19.70	19.70	217,500
27 Sep 2021	20.10	20.43	19.83	19.92	19.92	131,600
24 Sep 2021	19.66	20.20	19.52	19.93	19.93	152,000
23 Sep 2021	20.01	20.26	19.55	19.93	19.93	508,000
22 Sep 2021	19.33	20.09	19.16	19.80	19.80	382,500
21 Sep 2021	20.01	20.04	19.23	19.39	19.39	264,900
20 Sep 2021	19.09	19.87	18.19	19.84	19.84	411,200
17 Sep 2021	19.50	20.00	18.20	19.22	19.22	394,400
16 Sep 2021	19.76	20.30	18.86	19.95	19.95	292,700
15 Sep 2021	18.01	19.00	18.01	18.27	18.27	234,400
14 Sep 2021	18.36	19.05	17.93	18.07	18.07	91,600
13 Sep 2021	17.91	18.65	17.71	18.08	18.08	79,700
10 Sep 2021	19.07	19.22	17.69	17.84	17.84	208,300
09 Sep 2021	17.39	18.64	17.28	18.50	18.50	240,000
08 Sep 2021	17.50	17.65	17.00	17.32	17.32	196,000
07 Sep 2021	17.00	17.82	16.86	17.30	17.30	211,000
03 Sep 2021	15.90	16.72	15.82	16.34	16.34	147,700
02 Sep 2021	15.96	16.14	15.78	15.90	15.90	86,700
01 Sep 2021	16.00	16.25	15.90	15.98	15.98	171,700
31 Aug 2021	16.23	16.23	15.96	16.00	16.00	92,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL86.29-0.61(-0.70%)

GOLD1,831.80-10.80(-0.59%)

Archaea Energy Inc. (LFG)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
86.29
-0.61(-0.70%)

GOLD
1,831.80
-10.80(-0.59%)