Singapore markets open in 1 hour 22 minutes

Archaea Energy Inc. (LFG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.06+0.05 (+0.28%)
At close: 04:00PM EST
18.06 0.00 (0.00%)
After hours: 05:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202118.0718.1917.8718.0618.061,074,048
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
30 Aug 202116.0716.1815.7016.0616.06299,700
27 Aug 202116.0016.4715.7915.9015.9038,000
26 Aug 202116.4716.6516.0016.0916.0980,900
25 Aug 202115.9016.7415.7216.6116.61170,000
24 Aug 202115.4715.9115.1115.9015.9081,400
23 Aug 202114.8915.8914.8915.5415.54124,000
20 Aug 202114.4014.9314.4014.7514.7566,900
19 Aug 202115.1315.4514.3014.5414.54156,700
18 Aug 202115.9516.2115.1115.2015.20110,300
17 Aug 202116.4916.5015.9816.0016.0038,400
16 Aug 202116.7516.9916.1016.5716.5760,800
13 Aug 202116.4716.8316.4716.7316.7343,600
12 Aug 202116.6816.8816.4616.5016.5022,700
11 Aug 202117.1717.1916.0616.7316.73185,000
10 Aug 202117.0317.2517.0317.1417.1442,800
09 Aug 202117.1717.4917.0017.0417.0496,900
06 Aug 202117.1117.4917.0017.2017.2021,100
05 Aug 202117.1717.4616.8117.0017.00139,500
04 Aug 202116.8517.1716.8517.0117.0164,600
03 Aug 202117.2617.3816.9017.0017.00146,600
02 Aug 202116.9817.3316.8417.2317.23105,400
30 Jul 202116.6917.0016.6516.9016.90178,200
29 Jul 202116.5816.9016.3816.7816.78128,200
28 Jul 202116.6116.8816.4016.7116.7167,200
27 Jul 202116.8416.9016.4216.7116.7193,200
26 Jul 202116.4716.9016.1516.7816.78267,400
23 Jul 202116.9617.0316.2616.5616.56216,800
22 Jul 202117.3817.7917.0117.1617.16239,300
21 Jul 202117.3417.7016.9217.4917.4971,400
20 Jul 202116.8117.1616.5317.1517.1521,900
19 Jul 202116.1916.9716.1616.7616.7636,200
16 Jul 202117.2617.4017.0017.0417.04118,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...