Archaea Energy Inc. (LFG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.35

-0.18

(-1.16%)

At close: 04:00PM EDT

15.35

+0.01

(+0.03%)

After hours:

04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	15.47	15.89	14.85	15.35	15.35	1,573,600
30 Jun 2022	15.31	15.74	15.07	15.53	15.53	1,848,200
29 Jun 2022	16.46	16.46	15.49	15.61	15.61	1,477,300
28 Jun 2022	17.34	17.54	16.34	16.40	16.40	1,298,400
27 Jun 2022	17.01	17.15	16.36	17.09	17.09	1,755,100
24 Jun 2022	17.37	17.66	16.75	16.77	16.77	9,141,600
23 Jun 2022	18.22	18.26	17.03	17.28	17.28	1,786,600
22 Jun 2022	18.69	18.72	17.56	18.01	18.01	2,085,000
21 Jun 2022	19.71	20.57	18.80	19.19	19.19	1,624,000
17 Jun 2022	18.96	20.33	18.74	19.58	19.58	5,183,000
16 Jun 2022	18.81	19.21	17.82	18.56	18.56	1,926,400
15 Jun 2022	19.26	20.23	18.94	19.69	19.69	1,307,900
14 Jun 2022	19.61	19.92	19.10	19.15	19.15	1,855,200
13 Jun 2022	19.76	19.99	18.58	19.40	19.40	1,323,800
10 Jun 2022	19.96	20.58	19.90	20.41	20.41	1,147,000
09 Jun 2022	20.89	20.95	20.24	20.30	20.30	715,500
08 Jun 2022	21.49	21.58	20.48	21.12	21.12	934,600
07 Jun 2022	21.26	21.56	19.89	21.52	21.52	1,247,800
06 Jun 2022	22.00	22.17	21.26	21.49	21.49	1,357,700
03 Jun 2022	21.85	22.07	21.41	21.50	21.50	925,400
02 Jun 2022	21.18	22.16	20.82	22.00	22.00	1,064,000
01 Jun 2022	19.87	21.37	19.84	21.19	21.19	1,200,600
31 May 2022	20.14	20.45	19.62	19.94	19.94	1,879,300
27 May 2022	19.27	20.29	19.27	19.96	19.96	1,107,700
26 May 2022	19.02	19.69	19.02	19.32	19.32	573,200
25 May 2022	18.43	19.29	18.33	19.00	19.00	872,900
24 May 2022	17.97	18.56	17.72	18.52	18.52	1,440,600
23 May 2022	18.24	18.40	17.58	18.13	18.13	1,041,800
20 May 2022	18.25	18.56	17.70	18.10	18.10	815,200
19 May 2022	17.46	18.18	17.24	18.01	18.01	1,467,600
18 May 2022	18.11	18.72	17.27	17.44	17.44	1,393,400
17 May 2022	18.46	19.01	18.04	18.48	18.48	1,397,000
16 May 2022	18.60	19.15	18.20	18.25	18.25	798,200
13 May 2022	18.64	19.64	18.47	18.66	18.66	877,300
12 May 2022	18.10	18.47	17.48	18.30	18.30	1,491,900
11 May 2022	19.93	20.73	18.37	18.52	18.52	1,314,900
10 May 2022	21.00	21.29	18.57	19.93	19.93	1,986,600
09 May 2022	21.84	21.84	19.42	19.80	19.80	1,159,800
06 May 2022	21.22	22.37	19.55	22.26	22.26	1,498,400
05 May 2022	21.77	22.00	20.71	21.13	21.13	950,200
04 May 2022	21.98	21.98	20.53	21.84	21.84	997,500
03 May 2022	21.12	22.16	21.06	21.68	21.68	800,100
02 May 2022	21.75	22.15	20.67	21.20	21.20	914,100
29 Apr 2022	22.23	22.48	21.90	22.00	22.00	598,900
28 Apr 2022	21.76	22.53	20.93	22.24	22.24	636,200
27 Apr 2022	21.18	21.80	20.55	21.51	21.51	840,000
26 Apr 2022	21.99	22.10	21.15	21.15	21.15	716,900
25 Apr 2022	21.58	22.34	21.16	22.14	22.14	669,600
22 Apr 2022	21.77	22.22	21.16	21.87	21.87	757,200
21 Apr 2022	23.45	23.73	21.27	21.74	21.74	1,266,600
20 Apr 2022	22.25	23.29	21.86	23.03	23.03	820,400
19 Apr 2022	22.25	22.69	21.88	22.04	22.04	705,800
18 Apr 2022	22.80	22.98	22.32	22.46	22.46	520,500
14 Apr 2022	23.08	23.08	22.56	22.80	22.80	683,000
13 Apr 2022	22.75	23.15	22.41	23.07	23.07	571,700
12 Apr 2022	23.17	23.75	22.04	22.56	22.56	1,015,800
11 Apr 2022	22.73	23.15	22.47	23.00	23.00	1,156,400
08 Apr 2022	22.55	23.01	22.48	22.87	22.87	740,600
07 Apr 2022	22.49	22.86	21.64	22.52	22.52	759,800
06 Apr 2022	22.09	22.72	21.75	22.58	22.58	865,200
05 Apr 2022	23.00	23.44	22.22	22.41	22.41	793,800
04 Apr 2022	22.63	22.95	22.37	22.72	22.72	679,100
01 Apr 2022	22.00	22.98	21.81	22.63	22.63	1,253,200
31 Mar 2022	21.98	22.13	21.33	21.93	21.93	1,399,200
30 Mar 2022	21.92	22.40	21.61	21.83	21.83	1,179,000
29 Mar 2022	21.12	22.29	20.76	21.73	21.73	1,402,200
28 Mar 2022	20.76	21.09	20.71	20.94	20.94	954,900
25 Mar 2022	21.39	21.51	20.77	21.00	21.00	1,625,600
24 Mar 2022	19.87	21.65	19.87	21.39	21.39	3,604,200
23 Mar 2022	18.89	21.13	18.82	20.01	20.01	12,462,000
22 Mar 2022	20.13	20.65	19.53	19.55	19.55	997,500
21 Mar 2022	21.20	21.50	19.76	20.13	20.13	791,800
18 Mar 2022	20.19	21.44	20.19	21.20	21.20	4,443,800
17 Mar 2022	18.50	20.13	17.58	19.95	19.95	1,483,400
16 Mar 2022	18.72	19.52	18.63	18.95	18.95	1,150,200
15 Mar 2022	18.51	19.16	18.17	18.64	18.64	460,500
14 Mar 2022	19.35	19.57	18.43	18.67	18.67	955,700
11 Mar 2022	19.12	19.88	19.12	19.24	19.24	936,600
10 Mar 2022	18.38	19.00	18.36	18.88	18.88	815,300
09 Mar 2022	17.71	18.68	17.18	18.54	18.54	898,900
08 Mar 2022	17.73	17.73	16.85	17.40	17.40	1,527,600
07 Mar 2022	17.80	18.16	16.91	17.14	17.14	1,026,600
04 Mar 2022	18.07	18.32	17.64	17.93	17.93	916,800
03 Mar 2022	18.79	19.10	18.10	18.20	18.20	460,600
02 Mar 2022	19.17	19.58	18.69	18.69	18.69	308,800
01 Mar 2022	18.27	19.23	18.22	18.95	18.95	777,400
28 Feb 2022	17.69	18.36	17.60	18.34	18.34	738,300
25 Feb 2022	17.85	18.06	17.67	17.90	17.90	456,400
24 Feb 2022	16.47	17.87	16.47	17.80	17.80	798,700
23 Feb 2022	16.81	17.08	16.58	16.94	16.94	497,400
22 Feb 2022	16.64	17.09	16.12	16.67	16.67	470,500
18 Feb 2022	16.88	17.10	16.56	16.92	16.92	550,200
17 Feb 2022	16.76	17.24	16.66	16.88	16.88	475,100
16 Feb 2022	17.03	17.54	16.82	16.89	16.89	249,800
15 Feb 2022	16.05	17.12	15.80	17.07	17.07	454,400
14 Feb 2022	16.17	16.39	15.59	15.96	15.96	654,400
11 Feb 2022	18.15	18.24	16.08	16.27	16.27	940,800
10 Feb 2022	17.77	18.92	17.24	18.25	18.25	374,500
09 Feb 2022	16.79	18.18	16.79	18.15	18.15	370,700
08 Feb 2022	16.75	16.84	16.04	16.58	16.58	263,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Archaea Energy Inc. (LFG)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)