New Zealand markets open in 2 hours 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 202117.5318.2817.1818.2518.25426,000
21 Dec 202117.0118.1116.7517.5517.55893,800
20 Dec 202116.5117.2416.5116.9416.941,120,600
17 Dec 202117.7917.8416.8416.8416.842,872,100
16 Dec 202119.5120.2017.9918.0318.031,065,400
15 Dec 202118.4019.7117.5819.3819.381,008,900
14 Dec 202118.8919.0218.3318.4018.40560,700
13 Dec 202120.4621.0019.0619.0619.06565,900
10 Dec 202120.1220.5819.8420.4620.46612,700
09 Dec 202119.9120.7319.8720.0320.03372,600
08 Dec 202119.1020.3719.1020.0920.09824,200
07 Dec 202118.3219.3718.3219.0119.01728,200
06 Dec 202118.0718.1917.8718.0618.061,075,400
03 Dec 202118.4618.4617.9418.0118.011,027,800
02 Dec 202118.4718.5917.9518.3518.35684,700
01 Dec 202119.2319.5418.6618.6718.67405,900
30 Nov 202119.2519.3618.8419.0919.09433,100
29 Nov 202119.7720.1919.0619.2819.28528,300
26 Nov 202119.4019.7818.8319.7519.75326,800
24 Nov 202119.7320.1019.3219.6419.64327,400
23 Nov 202120.5020.7419.7320.0220.02732,700
22 Nov 202120.9621.7120.3420.5120.51896,300
19 Nov 202121.3821.6220.6020.9620.96442,300
18 Nov 202121.7521.8220.7121.0721.07800,500
17 Nov 202121.7021.8921.4221.5021.50601,000
16 Nov 202120.5122.0119.7321.5921.592,100,000
15 Nov 202120.9421.3419.9220.4020.40682,800
12 Nov 202119.9521.2019.9520.7520.75569,800
11 Nov 202119.6520.0519.6419.9419.94469,800
10 Nov 202119.5919.9119.4919.5919.59736,900
09 Nov 202119.8319.9419.4119.7419.74627,900
08 Nov 202119.4919.8019.1219.6619.66495,300
05 Nov 202118.8919.3318.5319.1319.131,846,800
04 Nov 202118.8918.9718.5518.7018.70260,300
03 Nov 202118.9219.1018.6718.8718.87312,500
02 Nov 202119.2219.2618.8918.9518.95296,200
01 Nov 202119.1119.4118.9219.0319.03249,800
29 Oct 202119.3619.3618.8718.9218.92373,400
28 Oct 202119.1419.4219.0519.2019.20442,900
27 Oct 202119.8120.1019.0219.0719.07494,300
26 Oct 202120.0320.2219.4819.8119.811,061,500
25 Oct 202118.9820.3118.9619.8919.891,377,700
22 Oct 202116.7519.0616.5518.8318.831,698,200
21 Oct 202118.0018.0917.8917.9617.96325,700
20 Oct 202117.7918.0617.7917.9917.99217,800
19 Oct 202117.9318.0517.5817.7917.79187,300
18 Oct 202117.7618.0017.4017.8317.83193,600
15 Oct 202117.6318.0217.4917.7117.71333,600
14 Oct 202117.6017.6817.3117.4717.47215,800
13 Oct 202117.8918.0217.3117.5017.50369,500
12 Oct 202118.0718.1917.8417.9817.98292,300
11 Oct 202118.2118.3217.7917.8017.80285,500
08 Oct 202117.9918.0017.6117.9017.90384,400
07 Oct 202118.2618.3117.9117.9817.98330,600
06 Oct 202118.5018.6818.1418.3718.37102,900
05 Oct 202118.8218.8218.2318.7018.70165,100
04 Oct 202118.9519.4318.2118.6018.60191,900
01 Oct 202119.0519.5118.7219.1719.17233,000
30 Sep 202119.8919.8918.6818.9418.94191,400
29 Sep 202119.7019.9419.3519.5019.50115,600
28 Sep 202120.0420.3119.4119.7019.70217,500
27 Sep 202120.1020.4319.8319.9219.92131,600
24 Sep 202119.6620.2019.5219.9319.93152,000
23 Sep 202120.0120.2619.5519.9319.93508,000
22 Sep 202119.3320.0919.1619.8019.80382,500
21 Sep 202120.0120.0419.2319.3919.39264,900
20 Sep 202119.0919.8718.1919.8419.84411,200
17 Sep 202119.5020.0018.2019.2219.22394,400
16 Sep 202119.7620.3018.8619.9519.95292,700
15 Sep 202118.0119.0018.0118.2718.27234,400
14 Sep 202118.3619.0517.9318.0718.0791,600
13 Sep 202117.9118.6517.7118.0818.0879,700
10 Sep 202119.0719.2217.6917.8417.84208,300
09 Sep 202117.3918.6417.2818.5018.50240,000
08 Sep 202117.5017.6517.0017.3217.32196,000
07 Sep 202117.0017.8216.8617.3017.30211,000
03 Sep 202115.9016.7215.8216.3416.34147,700
02 Sep 202115.9616.1415.7815.9015.9086,700
01 Sep 202116.0016.2515.9015.9815.98171,700
31 Aug 202116.2316.2315.9616.0016.0092,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...